| priced | pricet | meigara | meigara_name | high | low | open | close | volume | aclose | atdiff | atratio | vratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | 15:30 | 8613 etc rela | 丸三証券 | 914 | 904 | 914 | 904 | 90700 | -8 | -0.877 | 21.095 | |
| 2025-07-14 | 15:30 | 8613 etc rela | 丸三証券 | 918 | 910 | 913 | 912 | 74900 | -1 | -0.11 | -65.705 | |
| 2025-07-11 | 15:30 | 8613 etc rela | 丸三証券 | 919 | 907 | 907 | 913 | 218400 | 7 | 0.773 | 53.695 | |
| 2025-07-10 | 15:30 | 8613 etc rela | 丸三証券 | 909 | 902 | 909 | 906 | 142100 | 0 | 0 | 24.105 | |
| 2025-07-09 | 15:30 | 8613 etc rela | 丸三証券 | 908 | 899 | 901 | 906 | 114500 | 5 | 0.555 | -13.585 | |
| 2025-07-08 | 15:30 | 8613 etc rela | 丸三証券 | 902 | 891 | 891 | 901 | 132500 | 9 | 1.009 | 23.256 | |
| 2025-07-07 | 15:30 | 8613 etc rela | 丸三証券 | 897 | 890 | 896 | 892 | 107500 | -4 | -0.446 | 26.174 | |
| 2025-07-04 | 15:30 | 8613 etc rela | 丸三証券 | 898 | 892 | 895 | 896 | 85200 | 3 | 0.336 | 1.429 | |
| 2025-07-03 | 15:30 | 8613 etc rela | 丸三証券 | 893 | 884 | 884 | 893 | 84000 | 8 | 0.904 | -13.846 | |
| 2025-07-02 | 15:30 | 8613 etc rela | 丸三証券 | 889 | 880 | 882 | 885 | 97500 | 3 | 0.34 | -32.619 | |
| 2025-07-01 | 15:30 | 8613 etc rela | 丸三証券 | 891 | 879 | 891 | 882 | 144700 | -10 | -1.121 | -16.213 | |
| 2025-06-30 | 15:30 | 8613 etc rela | 丸三証券 | 902 | 890 | 900 | 892 | 172700 | -7 | -0.779 | -20.378 | |
| 2025-06-27 | 15:30 | 8613 etc rela | 丸三証券 | 902 | 893 | 893 | 899 | 216900 | 8 | 0.898 | 10.776 | |
| 2025-06-26 | 15:30 | 8613 etc rela | 丸三証券 | 892 | 878 | 878 | 891 | 195800 | 14 | 1.596 | 38.964 | |
| 2025-06-25 | 15:30 | 8613 etc rela | 丸三証券 | 881 | 872 | 881 | 877 | 140900 | 4 | 0.458 | 40.759 | |
| 2025-06-24 | 15:30 | 8613 etc rela | 丸三証券 | 876 | 871 | 874 | 873 | 100100 | 6 | 0.692 | -20.112 | |
| 2025-06-23 | 15:30 | 8613 etc rela | 丸三証券 | 873 | 860 | 873 | 867 | 125300 | -9 | -1.027 | -14.704 | |
| 2025-06-20 | 15:30 | 8613 etc rela | 丸三証券 | 884 | 876 | 879 | 876 | 146900 | -2 | -0.228 | 70.22 | |
| 2025-06-19 | 15:30 | 8613 etc rela | 丸三証券 | 886 | 876 | 884 | 878 | 86300 | -4 | -0.454 | -16.214 | |
| 2025-06-18 | 15:30 | 8613 etc rela | 丸三証券 | 884 | 880 | 880 | 882 | 103000 | 4 | 0.456 | -14.806 | |
| 2025-06-17 | 15:30 | 8613 etc rela | 丸三証券 | 883 | 875 | 880 | 878 | 120900 | 0 | 0 | 13.415 | |
| 2025-06-16 | 15:30 | 8613 etc rela | 丸三証券 | 880 | 869 | 869 | 878 | 106600 | 11 | 1.269 | -20.979 | |
| 2025-06-13 | 15:30 | 8613 etc rela | 丸三証券 | 872 | 864 | 870 | 867 | 134900 | -6 | -0.687 | 44.278 | |
| 2025-06-12 | 15:30 | 8613 etc rela | 丸三証券 | 876 | 870 | 875 | 873 | 93500 | -2 | -0.229 | 1.19 | |
| 2025-06-11 | 15:30 | 8613 etc rela | 丸三証券 | 878 | 870 | 878 | 875 | 92400 | -2 | -0.228 | -4.84 | |
| 2025-06-10 | 15:30 | 8613 etc rela | 丸三証券 | 888 | 877 | 882 | 877 | 97100 | -2 | -0.228 | 10.971 | |
| 2025-06-09 | 15:30 | 8613 etc rela | 丸三証券 | 886 | 876 | 883 | 879 | 87500 | -2 | -0.227 | 12.903 | |
| 2025-06-06 | 15:30 | 8613 etc rela | 丸三証券 | 881 | 876 | 876 | 881 | 77500 | 3 | 0.342 | -46.031 | |
| 2025-06-05 | 15:30 | 8613 etc rela | 丸三証券 | 892 | 877 | 884 | 878 | 143600 | -7 | -0.791 | 13.608 | |
| 2025-06-04 | 15:30 | 8613 etc rela | 丸三証券 | 888 | 876 | 878 | 885 | 126400 | 9 | 1.027 | -5.882 | |
| 2025-06-03 | 15:30 | 8613 etc rela | 丸三証券 | 883 | 875 | 880 | 876 | 134300 | -3 | -0.341 | 43.177 | |
| 2025-06-02 | 15:30 | 8613 etc rela | 丸三証券 | 880 | 874 | 877 | 879 | 93800 | -3 | -0.34 | -12.663 | |
| 2025-05-30 | 15:30 | 8613 etc rela | 丸三証券 | 883 | 871 | 871 | 882 | 107400 | 7 | 0.8 | -3.936 | |
| 2025-05-29 | 15:30 | 8613 etc rela | 丸三証券 | 878 | 871 | 871 | 875 | 111800 | 5 | 0.575 | -34.848 | |
| 2025-05-28 | 15:30 | 8613 etc rela | 丸三証券 | 881 | 870 | 873 | 870 | 171600 | 2 | 0.23 | 49.347 | |
| 2025-05-27 | 15:30 | 8613 etc rela | 丸三証券 | 871 | 865 | 867 | 868 | 114900 | 4 | 0.463 | 17.485 | |
| 2025-05-26 | 15:30 | 8613 etc rela | 丸三証券 | 866 | 860 | 861 | 864 | 97800 | 5 | 0.582 | -4.771 | |
| 2025-05-23 | 15:30 | 8613 etc rela | 丸三証券 | 866 | 857 | 863 | 859 | 102700 | 6 | 0.703 | -10.54 | |
| 2025-05-22 | 15:30 | 8613 etc rela | 丸三証券 | 858 | 843 | 846 | 853 | 114800 | 1 | 0.117 | -18.984 | |
| 2025-05-21 | 15:30 | 8613 etc rela | 丸三証券 | 859 | 850 | 850 | 852 | 141700 | 3 | 0.353 | -35.795 | |
| 2025-05-20 | 15:30 | 8613 etc rela | 丸三証券 | 867 | 849 | 864 | 849 | 220700 | -12 | -1.394 | 11.24 | |
| 2025-05-19 | 15:30 | 8613 etc rela | 丸三証券 | 866 | 858 | 861 | 861 | 198400 | -8 | -0.921 | 22.469 | |
| 2025-05-16 | 15:30 | 8613 etc rela | 丸三証券 | 873 | 859 | 871 | 869 | 162000 | -5 | -0.572 | 6.23 | |
| 2025-05-15 | 15:30 | 8613 etc rela | 丸三証券 | 884 | 869 | 884 | 874 | 152500 | -14 | -1.577 | -22.471 | |
| 2025-05-14 | 15:30 | 8613 etc rela | 丸三証券 | 890 | 869 | 877 | 888 | 196700 | 9 | 1.024 | 9.521 | |
| 2025-05-13 | 15:30 | 8613 etc rela | 丸三証券 | 887 | 877 | 879 | 879 | 179600 | 2 | 0.228 | -0.111 | |
| 2025-05-12 | 15:30 | 8613 etc rela | 丸三証券 | 877 | 865 | 870 | 877 | 179800 | 10 | 1.153 | -5.765 | |
| 2025-05-09 | 15:30 | 8613 etc rela | 丸三証券 | 869 | 858 | 858 | 867 | 190800 | 12 | 1.404 | 31.044 | |
| 2025-05-08 | 15:30 | 8613 etc rela | 丸三証券 | 856 | 846 | 855 | 855 | 145600 | 1 | 0.117 | -71.745 | |
| 2025-05-07 | 15:30 | 8613 etc rela | 丸三証券 | 854 | 839 | 847 | 854 | 515300 | 7 | 0.826 | 87.314 | |
| 2025-05-02 | 15:30 | 8613 etc rela | 丸三証券 | 858 | 847 | 854 | 847 | 275100 | -11 | -1.282 | -40.209 | |
| 2025-05-01 | 14:56 | 8613 etc rela | 丸三証券 | 860 | 853 | 860 | 858 | 460100 | 0 | 0 | 114.199 | |
| 2025-04-30 | 15:30 | 8613 etc rela | 丸三証券 | 869 | 855 | 861 | 858 | 214800 | -4 | -0.464 | -43.024 | |
| 2025-04-28 | 10:10 | 8613 etc rela | 丸三証券 | 879 | 851 | 869 | 862 | 377000 | -7 | -0.806 | 77.83 | |
| 2025-04-25 | 09:01 | 8613 etc rela | 丸三証券 | 875 | 867 | 869 | 869 | 212000 | 3 | 0.346 | 38.472 | |
| 2025-04-24 | 15:30 | 8613 etc rela | 丸三証券 | 875 | 864 | 871 | 866 | 153100 | -2 | -0.23 | -40.705 | |
| 2025-04-23 | 15:30 | 8613 etc rela | 丸三証券 | 870 | 862 | 865 | 868 | 258200 | 10 | 1.166 | 107.556 | |
| 2025-04-22 | 15:30 | 8613 etc rela | 丸三証券 | 858 | 851 | 852 | 858 | 124400 | 3 | 0.351 | -43.48 | |
| 2025-04-21 | 15:30 | 8613 etc rela | 丸三証券 | 858 | 845 | 857 | 855 | 220100 | -2 | -0.233 | 24.35 | |
| 2025-04-18 | 15:30 | 8613 etc rela | 丸三証券 | 857 | 841 | 843 | 857 | 177000 | 20 | 2.389 | 1.724 | |
| 2025-04-17 | 15:30 | 8613 etc rela | 丸三証券 | 838 | 828 | 831 | 837 | 174000 | 10 | 1.209 | -63.553 | |
| 2025-04-16 | 15:30 | 8613 etc rela | 丸三証券 | 853 | 826 | 851 | 827 | 477400 | -28 | -3.275 | 183.998 | |
| 2025-04-15 | 15:30 | 8613 etc rela | 丸三証券 | 867 | 855 | 867 | 855 | 168100 | -4 | -0.466 | 3.319 | |
| 2025-04-14 | 15:30 | 8613 etc rela | 丸三証券 | 868 | 859 | 867 | 859 | 162700 | 5 | 0.585 | -57.207 | |
| 2025-04-11 | 15:30 | 8613 etc rela | 丸三証券 | 855 | 820 | 840 | 854 | 380200 | -1 | -0.117 | -23.47 | |
| 2025-04-10 | 15:30 | 8613 etc rela | 丸三証券 | 879 | 846 | 879 | 855 | 496800 | 59 | 7.412 | -6.669 | |
| 2025-04-09 | 15:30 | 8613 etc rela | 丸三証券 | 809 | 784 | 808 | 796 | 532300 | -38 | -4.556 | 16.835 | |
| 2025-04-08 | 15:30 | 8613 etc rela | 丸三証券 | 845 | 801 | 801 | 834 | 455600 | 70 | 9.162 | -34.105 | |
| 2025-04-07 | 15:30 | 8613 etc rela | 丸三証券 | 788 | 735 | 744 | 764 | 691400 | -55 | -6.716 | -21.654 | |
| 2025-04-04 | 15:30 | 8613 etc rela | 丸三証券 | 847 | 799 | 842 | 819 | 882500 | -53 | -6.078 | 42.869 | |
| 2025-04-03 | 15:30 | 8613 etc rela | 丸三証券 | 886 | 864 | 874 | 872 | 617700 | -29 | -3.219 | 114.405 | |
| 2025-04-02 | 15:30 | 8613 etc rela | 丸三証券 | 907 | 896 | 907 | 901 | 288100 | -3 | -0.332 | -21.988 | |
| 2025-04-01 | 15:30 | 8613 etc rela | 丸三証券 | 914 | 900 | 908 | 904 | 369300 | 1 | 0.111 | -54.187 | |
| 2025-03-31 | 15:30 | 8613 etc rela | 丸三証券 | 915 | 897 | 915 | 903 | 806100 | -32 | -3.422 | -21.394 | |
| 2025-03-28 | 15:30 | 8613 etc rela | 丸三証券 | 952 | 935 | 947 | 935 | 1025500 | -54 | -5.46 | -28.75 | |
| 2025-03-27 | 15:30 | 8613 etc rela | 丸三証券 | 993 | 980 | 984 | 989 | 1439300 | 11 | 1.125 | 83.117 | |
| 2025-03-26 | 15:30 | 8613 etc rela | 丸三証券 | 981 | 972 | 976 | 978 | 786000 | 3 | 0.308 | 32.212 | |
| 2025-03-25 | 15:30 | 8613 etc rela | 丸三証券 | 982 | 975 | 978 | 975 | 594500 | 0 | 0 | -33.419 | |
| 2025-03-24 | 15:30 | 8613 etc rela | 丸三証券 | 989 | 975 | 989 | 975 | 892900 | -11 | -1.116 | 95.683 | |
| 2025-03-21 | 15:30 | 8613 etc rela | 丸三証券 | 989 | 980 | 981 | 986 | 456300 | 6 | 0.612 | -9.194 | |
| 2025-03-19 | 15:30 | 8613 etc rela | 丸三証券 | 986 | 980 | 981 | 980 | 502500 | 0 | 0 | -15.674 | |
| 2025-03-18 | 15:30 | 8613 etc rela | 丸三証券 | 984 | 977 | 982 | 980 | 595900 | -6 | -0.609 | 62.459 | |
| 2025-03-17 | 15:30 | 8613 etc rela | 丸三証券 | 986 | 974 | 979 | 986 | 366800 | 17 | 1.754 | 69.893 | |
| 2025-03-14 | 15:30 | 8613 etc rela | 丸三証券 | 972 | 961 | 963 | 969 | 215900 | 6 | 0.623 | -14.933 | |
| 2025-03-13 | 15:30 | 8613 etc rela | 丸三証券 | 975 | 963 | 973 | 963 | 253800 | -3 | -0.311 | 30.96 | |
| 2025-03-12 | 15:30 | 8613 etc rela | 丸三証券 | 969 | 961 | 961 | 966 | 193800 | 3 | 0.312 | -53.636 | |
| 2025-03-11 | 15:30 | 8613 etc rela | 丸三証券 | 966 | 951 | 962 | 963 | 418000 | -7 | -0.722 | 9.51 | |
| 2025-03-10 | 15:30 | 8613 etc rela | 丸三証券 | 981 | 968 | 981 | 970 | 381700 | -8 | -0.818 | -3.854 | |
| 2025-03-07 | 15:30 | 8613 etc rela | 丸三証券 | 988 | 977 | 982 | 978 | 397000 | -10 | -1.012 | 77.947 | |
| 2025-03-06 | 15:30 | 8613 etc rela | 丸三証券 | 990 | 984 | 986 | 988 | 223100 | 8 | 0.816 | 27.851 | |
| 2025-03-05 | 15:30 | 8613 etc rela | 丸三証券 | 983 | 975 | 980 | 980 | 174500 | 1 | 0.102 | -29.466 | |
| 2025-03-04 | 15:30 | 8613 etc rela | 丸三証券 | 986 | 973 | 986 | 979 | 247400 | -8 | -0.811 | 25.52 | |
| 2025-03-03 | 15:30 | 8613 etc rela | 丸三証券 | 988 | 979 | 983 | 987 | 197100 | 13 | 1.335 | -38.213 | |
| 2025-02-28 | 15:30 | 8613 etc rela | 丸三証券 | 983 | 969 | 977 | 974 | 319000 | -6 | -0.612 | 107.953 | |
| 2025-02-27 | 15:30 | 8613 etc rela | 丸三証券 | 980 | 967 | 971 | 980 | 153400 | 9 | 0.927 | -51.006 | |
| 2025-02-26 | 15:30 | 8613 etc rela | 丸三証券 | 976 | 963 | 974 | 971 | 313100 | -4 | -0.41 | 48.67 | |
| 2025-02-25 | 15:30 | 8613 etc rela | 丸三証券 | 980 | 968 | 971 | 975 | 210600 | 0 | 0 | -49.032 | |
| 2025-02-21 | 15:30 | 8613 etc rela | 丸三証券 | 986 | 974 | 984 | 975 | 413200 | -14 | -1.416 | 31.341 | |
| 2025-02-20 | 15:30 | 8613 etc rela | 丸三証券 | 996 | 983 | 993 | 989 | 314600 | -4 | -0.403 | 45.111 | |
| 2025-02-19 | 15:30 | 8613 etc rela | 丸三証券 | 1002 | 993 | 999 | 993 | 216800 | -7 | -0.7 | 72.337 | |
| 2025-02-18 | 15:30 | 8613 etc rela | 丸三証券 | 1004 | 997 | 1002 | 1000 | 125800 | 1 | 0.1 | 5.096 | |
| 2025-02-17 | 15:30 | 8613 etc rela | 丸三証券 | 1007 | 999 | 1003 | 999 | 119700 | -1 | -0.1 | -6.921 | |
| 2025-02-14 | 15:30 | 8613 etc rela | 丸三証券 | 1008 | 1000 | 1008 | 1000 | 128600 | -4 | -0.398 | 11.438 | |
| 2025-02-13 | 15:30 | 8613 etc rela | 丸三証券 | 1007 | 997 | 1001 | 1004 | 115400 | 9 | 0.905 | -25.74 | |
| 2025-02-12 | 15:30 | 8613 etc rela | 丸三証券 | 1005 | 993 | 1005 | 995 | 155400 | -6 | -0.599 | 25.525 | |
| 2025-02-10 | 15:30 | 8613 etc rela | 丸三証券 | 1003 | 998 | 1001 | 1001 | 123800 | 1 | 0.1 | 1.559 | |
| 2025-02-07 | 15:30 | 8613 etc rela | 丸三証券 | 1012 | 1000 | 1009 | 1000 | 121900 | -9 | -0.892 | 13.395 | |
| 2025-02-06 | 15:30 | 8613 etc rela | 丸三証券 | 1020 | 1009 | 1015 | 1009 | 107500 | -2 | -0.198 | -25.657 | |
| 2025-02-05 | 15:30 | 8613 etc rela | 丸三証券 | 1021 | 1007 | 1011 | 1011 | 144600 | 7 | 0.697 | 1.261 | |
| 2025-02-04 | 15:30 | 8613 etc rela | 丸三証券 | 1018 | 1002 | 1017 | 1004 | 142800 | -4 | -0.397 | -24.444 | |
| 2025-02-03 | 15:30 | 8613 etc rela | 丸三証券 | 1017 | 1006 | 1011 | 1008 | 189000 | -10 | -0.982 | -21.869 | |
| 2025-01-31 | 15:30 | 8613 etc rela | 丸三証券 | 1029 | 1013 | 1029 | 1018 | 241900 | -18 | -1.737 | -7.46 | |
| 2025-01-30 | 15:30 | 8613 etc rela | 丸三証券 | 1054 | 1030 | 1050 | 1036 | 261400 | -15 | -1.427 | 41.68 | |
| 2025-01-29 | 15:30 | 8613 etc rela | 丸三証券 | 1060 | 1050 | 1054 | 1051 | 184500 | 0 | 0 | -7.658 | |
| 2025-01-28 | 15:30 | 8613 etc rela | 丸三証券 | 1054 | 1039 | 1040 | 1051 | 199800 | 6 | 0.574 | -49.748 | |
| 2025-01-27 | 15:30 | 8613 etc rela | 丸三証券 | 1047 | 1023 | 1023 | 1045 | 397600 | 28 | 2.753 | 149.435 | |
| 2025-01-24 | 15:30 | 8613 etc rela | 丸三証券 | 1028 | 1016 | 1020 | 1017 | 159400 | 1 | 0.098 | -8.548 | |
| 2025-01-23 | 15:30 | 8613 etc rela | 丸三証券 | 1025 | 1016 | 1024 | 1016 | 174300 | -9 | -0.878 | -31.405 | |
| 2025-01-22 | 15:30 | 8613 etc rela | 丸三証券 | 1027 | 1014 | 1014 | 1025 | 254100 | 11 | 1.085 | 28.398 | |
| 2025-01-21 | 15:30 | 8613 etc rela | 丸三証券 | 1015 | 998 | 1009 | 1014 | 197900 | 9 | 0.896 | -2.512 | |
| 2025-01-20 | 15:30 | 8613 etc rela | 丸三証券 | 1007 | 997 | 999 | 1005 | 203000 | 13 | 1.31 | -4.381 | |
| 2025-01-17 | 15:30 | 8613 etc rela | 丸三証券 | 993 | 974 | 978 | 992 | 212300 | 10 | 1.018 | 12.926 | |
| 2025-01-16 | 15:30 | 8613 etc rela | 丸三証券 | 994 | 981 | 985 | 982 | 188000 | 0 | 0 | -12.15 | |
| 2025-01-15 | 15:30 | 8613 etc rela | 丸三証券 | 987 | 975 | 975 | 982 | 214000 | 18 | 1.867 | -16.925 | |
| 2025-01-14 | 15:30 | 8613 etc rela | 丸三証券 | 980 | 961 | 978 | 964 | 257600 | -14 | -1.431 | 45.209 | |
| 2025-01-10 | 15:30 | 8613 etc rela | 丸三証券 | 987 | 977 | 987 | 978 | 177400 | -10 | -1.012 | -4.726 | |
| 2025-01-09 | 15:30 | 8613 etc rela | 丸三証券 | 1000 | 988 | 995 | 988 | 186200 | -7 | -0.704 | 34.635 | |
| 2025-01-08 | 15:30 | 8613 etc rela | 丸三証券 | 1007 | 995 | 999 | 995 | 138300 | -5 | -0.5 | -34.143 | |
| 2025-01-07 | 15:30 | 8613 etc rela | 丸三証券 | 1008 | 994 | 1000 | 1000 | 210000 | 5 | 0.503 | -2.416 | |
| 2025-01-06 | 15:30 | 8613 etc rela | 丸三証券 | 1007 | 994 | 1007 | 995 | 215200 | -7 | -0.699 | 35.516 | |
| 2024-12-30 | 15:30 | 8613 etc rela | 丸三証券 | 1010 | 998 | 1001 | 1002 | 158800 | 0 | 0 | -32.281 | |
| 2024-12-27 | 15:30 | 8613 etc rela | 丸三証券 | 1002 | 988 | 992 | 1002 | 234500 | 16 | 1.623 | -3.657 | |
| 2024-12-26 | 13:55 | 8613 etc rela | 丸三証券 | 986 | 968 | 968 | 986 | 243400 | 14 | 1.44 | 20.02 | |
| 2024-12-25 | 15:30 | 8613 etc rela | 丸三証券 | 980 | 966 | 980 | 972 | 202800 | -2 | -0.205 | 75.584 | |
| 2024-12-24 | 15:30 | 8613 etc rela | 丸三証券 | 977 | 971 | 975 | 974 | 115500 | 0 | 0 | 13.235 | |
| 2024-12-23 | 15:30 | 8613 etc rela | 丸三証券 | 977 | 971 | 974 | 974 | 102000 | 6 | 0.62 | -37.462 | |
| 2024-12-20 | 15:30 | 8613 etc rela | 丸三証券 | 984 | 968 | 982 | 968 | 163100 | -13 | -1.325 | 32.065 | |
| 2024-12-19 | 15:30 | 8613 etc rela | 丸三証券 | 983 | 972 | 973 | 981 | 123500 | -5 | -0.507 | 8.333 | |
| 2024-12-18 | 15:30 | 8613 etc rela | 丸三証券 | 994 | 986 | 993 | 986 | 114000 | -6 | -0.605 | -11.833 | |
| 2024-12-17 | 15:30 | 8613 etc rela | 丸三証券 | 1008 | 992 | 1008 | 992 | 129300 | -12 | -1.195 | -39.324 | |
| 2024-12-16 | 15:30 | 8613 etc rela | 丸三証券 | 1014 | 1004 | 1005 | 1004 | 213100 | -2 | -0.199 | 16.068 | |
| 2024-12-13 | 15:30 | 8613 etc rela | 丸三証券 | 1010 | 992 | 992 | 1006 | 183600 | 6 | 0.6 | -3.975 | |
| 2024-12-12 | 15:30 | 8613 etc rela | 丸三証券 | 1007 | 998 | 1002 | 1000 | 191200 | 1 | 0.1 | 121.553 | |
| 2024-12-11 | 15:30 | 8613 etc rela | 丸三証券 | 999 | 994 | 999 | 999 | 86300 | 6 | 0.604 | 39.644 | |
| 2024-12-10 | 15:30 | 8613 etc rela | 丸三証券 | 1001 | 993 | 1001 | 993 | 61800 | -4 | -0.401 | -49.261 | |
| 2024-12-09 | 15:30 | 8613 etc rela | 丸三証券 | 1002 | 990 | 994 | 997 | 121800 | 4 | 0.403 | 18.829 | |
| 2024-12-06 | 15:30 | 8613 etc rela | 丸三証券 | 1006 | 990 | 1004 | 993 | 102500 | -8 | -0.799 | -10.402 | |
| 2024-12-05 | 15:30 | 8613 etc rela | 丸三証券 | 1003 | 997 | 1000 | 1001 | 114400 | 4 | 0.401 | -26.525 | |
| 2024-12-04 | 15:30 | 8613 etc rela | 丸三証券 | 1000 | 990 | 995 | 997 | 155700 | -3 | -0.3 | -65.369 | |
| 2024-12-03 | 15:30 | 8613 etc rela | 丸三証券 | 1007 | 990 | 990 | 1000 | 449600 | 17 | 1.729 | 242.422 | |
| 2024-12-02 | 15:30 | 8613 etc rela | 丸三証券 | 989 | 975 | 975 | 983 | 131300 | 8 | 0.821 | 102.623 | |
| 2024-11-29 | 15:30 | 8613 etc rela | 丸三証券 | 979 | 973 | 973 | 975 | 64800 | -5 | -0.51 | -19.901 | |
| 2024-11-28 | 15:30 | 8613 etc rela | 丸三証券 | 980 | 968 | 968 | 980 | 80900 | 12 | 1.24 | -39.582 | |
| 2024-11-27 | 09:47 | 8613 etc rela | 丸三証券 | 981 | 964 | 981 | 968 | 133900 | -12 | -1.224 | 14.739 | |
| 2024-11-26 | 09:20 | 8613 etc rela | 丸三証券 | 991 | 976 | 988 | 980 | 116700 | -8 | -0.81 | -24.221 | |
| 2024-11-25 | 15:30 | 8613 etc rela | 丸三証券 | 994 | 983 | 986 | 988 | 154000 | 7 | 0.714 | 66.486 | |
| 2024-11-22 | 15:30 | 8613 etc rela | 丸三証券 | 988 | 981 | 987 | 981 | 92500 | -4 | -0.406 | -43.973 | |
| 2024-11-21 | 15:30 | 8613 etc rela | 丸三証券 | 988 | 979 | 979 | 985 | 165100 | 6 | 0.613 | 55.902 | |
| 2024-11-20 | 15:30 | 8613 etc rela | 丸三証券 | 979 | 968 | 970 | 979 | 105900 | 6 | 0.617 | 27.437 | |
| 2024-11-19 | 15:30 | 8613 etc rela | 丸三証券 | 975 | 964 | 965 | 973 | 83100 | 8 | 0.829 | -13.528 | |
| 2024-11-18 | 15:30 | 8613 etc rela | 丸三証券 | 976 | 961 | 963 | 965 | 96100 | -4 | -0.413 | -20.381 | |
| 2024-11-15 | 15:30 | 8613 etc rela | 丸三証券 | 978 | 968 | 977 | 969 | 120700 | -2 | -0.206 | 28.132 | |
| 2024-11-14 | 15:30 | 8613 etc rela | 丸三証券 | 979 | 971 | 976 | 971 | 94200 | -7 | -0.716 | -31.191 | |
| 2024-11-13 | 15:30 | 8613 etc rela | 丸三証券 | 986 | 974 | 980 | 978 | 136900 | -1 | -0.102 | -30.543 | |
| 2024-11-12 | 15:30 | 8613 etc rela | 丸三証券 | 987 | 977 | 978 | 979 | 197100 | 5 | 0.513 | 51.034 | |
| 2024-11-11 | 15:30 | 8613 etc rela | 丸三証券 | 975 | 961 | 961 | 974 | 130500 | 5 | 0.516 | -6.452 | |
| 2024-11-08 | 15:30 | 8613 etc rela | 丸三証券 | 980 | 966 | 975 | 969 | 139500 | -10 | -1.021 | -74.252 | |
| 2024-11-07 | 15:30 | 8613 etc rela | 丸三証券 | 979 | 956 | 956 | 979 | 541800 | 32 | 3.379 | 131.143 | |
| 2024-11-06 | 15:30 | 8613 etc rela | 丸三証券 | 954 | 940 | 945 | 947 | 234400 | 5 | 0.531 | 68.998 | |
| 2024-11-05 | 15:30 | 8613 etc rela | 丸三証券 | 943 | 932 | 937 | 942 | 138700 | 5 | 0.534 | -0.858 | |
| 2024-11-01 | 15:00 | 8613 etc rela | 丸三証券 | 940 | 926 | 926 | 937 | 139900 | 0 | 0 | -53.95 | |
| 2024-10-31 | 15:00 | 8613 etc rela | 丸三証券 | 943 | 924 | 925 | 937 | 303800 | 11 | 1.188 | -15.938 | |
| 2024-10-30 | 15:00 | 8613 etc rela | 丸三証券 | 930 | 920 | 923 | 926 | 361400 | 4 | 0.434 | -44.237 | |
| 2024-10-29 | 15:00 | 8613 etc rela | 丸三証券 | 925 | 916 | 918 | 922 | 648100 | 12 | 1.319 | 253.96 | |
| 2024-10-28 | 15:00 | 8613 etc rela | 丸三証券 | 918 | 898 | 901 | 910 | 183100 | 9 | 0.999 | -26.495 | |
| 2024-10-25 | 15:00 | 8613 etc rela | 丸三証券 | 907 | 895 | 905 | 901 | 249100 | -2 | -0.221 | -46.637 | |
| 2024-10-24 | 15:00 | 8613 etc rela | 丸三証券 | 909 | 896 | 900 | 903 | 466800 | -4 | -0.441 | -25.18 | |
| 2024-10-23 | 15:00 | 8613 etc rela | 丸三証券 | 926 | 907 | 924 | 907 | 623900 | -17 | -1.84 | 64.141 | |
| 2024-10-22 | 15:00 | 8613 etc rela | 丸三証券 | 943 | 923 | 943 | 924 | 380100 | -16 | -1.702 | 173.453 | |
| 2024-10-21 | 15:00 | 8613 etc rela | 丸三証券 | 948 | 940 | 947 | 940 | 139000 | -9 | -0.948 | -19.839 | |
| 2024-10-18 | 15:00 | 8613 etc rela | 丸三証券 | 951 | 944 | 948 | 949 | 173400 | 9 | 0.957 | -45.846 | |
| 2024-10-17 | 15:00 | 8613 etc rela | 丸三証券 | 951 | 940 | 951 | 940 | 320200 | -11 | -1.157 | 52.476 | |
| 2024-10-16 | 15:00 | 8613 etc rela | 丸三証券 | 964 | 949 | 957 | 951 | 210000 | -13 | -1.349 | 28.755 | |
| 2024-10-15 | 15:00 | 8613 etc rela | 丸三証券 | 967 | 953 | 960 | 964 | 163100 | 11 | 1.154 | 22.356 | |
| 2024-10-11 | 15:00 | 8613 etc rela | 丸三証券 | 961 | 951 | 960 | 953 | 133300 | -8 | -0.832 | 17.86 | |
| 2024-10-10 | 15:00 | 8613 etc rela | 丸三証券 | 962 | 955 | 958 | 961 | 113100 | 8 | 0.839 | -40.317 | |
| 2024-10-09 | 15:00 | 8613 etc rela | 丸三証券 | 958 | 947 | 957 | 953 | 189500 | 1 | 0.105 | 36.135 | |
| 2024-10-08 | 15:00 | 8613 etc rela | 丸三証券 | 961 | 950 | 958 | 952 | 139200 | -16 | -1.653 | -39.557 | |
| 2024-10-07 | 15:00 | 8613 etc rela | 丸三証券 | 971 | 963 | 968 | 968 | 230300 | 5 | 0.519 | -3.801 | |
| 2024-10-04 | 15:00 | 8613 etc rela | 丸三証券 | 970 | 953 | 953 | 963 | 239400 | 10 | 1.049 | 41.657 | |
| 2024-10-03 | 15:00 | 8613 etc rela | 丸三証券 | 963 | 949 | 963 | 953 | 169000 | 9 | 0.953 | -23.702 | |
| 2024-10-02 | 15:00 | 8613 etc rela | 丸三証券 | 952 | 937 | 937 | 944 | 221500 | -7 | -0.736 | -24.813 | |
| 2024-10-01 | 15:00 | 8613 etc rela | 丸三証券 | 957 | 926 | 926 | 951 | 294600 | 31 | 3.37 | -55.071 | |
| 2024-09-30 | 15:00 | 8613 etc rela | 丸三証券 | 941 | 916 | 937 | 920 | 655700 | -42 | -4.366 | 72.962 | |
| 2024-09-27 | 15:00 | 8613 etc rela | 丸三証券 | 963 | 939 | 942 | 962 | 379100 | -6 | -0.62 | -37.679 | |
| 2024-09-26 | 15:00 | 8613 etc rela | 丸三証券 | 970 | 956 | 970 | 968 | 608300 | 6 | 0.624 | 33.663 | |
| 2024-09-25 | 15:00 | 8613 etc rela | 丸三証券 | 978 | 962 | 977 | 962 | 455100 | -17 | -1.736 | 19.637 | |
| 2024-09-24 | 15:00 | 8613 etc rela | 丸三証券 | 997 | 979 | 995 | 979 | 380400 | -9 | -0.911 | 51.433 | |
| 2024-09-20 | 15:00 | 8613 etc rela | 丸三証券 | 995 | 978 | 986 | 988 | 251200 | 14 | 1.437 | 11.843 | |
| 2024-09-19 | 15:00 | 8613 etc rela | 丸三証券 | 980 | 969 | 972 | 974 | 224600 | 12 | 1.247 | -31.857 | |
| 2024-09-18 | 15:00 | 8613 etc rela | 丸三証券 | 983 | 957 | 977 | 962 | 329600 | -4 | -0.414 | 74.299 | |
| 2024-09-17 | 15:00 | 8613 etc rela | 丸三証券 | 974 | 953 | 967 | 966 | 189100 | 5 | 0.52 | 3.277 | |
| 2024-09-13 | 15:00 | 8613 etc rela | 丸三証券 | 963 | 953 | 957 | 961 | 183100 | -2 | -0.208 | -19.41 | |
| 2024-09-12 | 15:00 | 8613 etc rela | 丸三証券 | 981 | 956 | 969 | 963 | 227200 | 19 | 2.013 | -13.907 | |
| 2024-09-11 | 15:00 | 8613 etc rela | 丸三証券 | 969 | 939 | 967 | 944 | 263900 | -27 | -2.781 | 117.381 | |
| 2024-09-10 | 15:00 | 8613 etc rela | 丸三証券 | 983 | 971 | 980 | 971 | 121400 | 5 | 0.518 | -62.275 | |
| 2024-09-09 | 15:00 | 8613 etc rela | 丸三証券 | 972 | 952 | 960 | 966 | 321800 | -14 | -1.429 | 57.977 | |
| 2024-09-06 | 15:00 | 8613 etc rela | 丸三証券 | 994 | 977 | 994 | 980 | 203700 | -6 | -0.609 | -3.276 | |
| 2024-09-05 | 15:00 | 8613 etc rela | 丸三証券 | 1000 | 976 | 982 | 986 | 210600 | 1 | 0.102 | -57.506 | |
| 2024-09-04 | 15:00 | 8613 etc rela | 丸三証券 | 997 | 984 | 993 | 985 | 495600 | -25 | -2.475 | 283.888 | |
| 2024-09-03 | 15:00 | 8613 etc rela | 丸三証券 | 1015 | 1009 | 1009 | 1010 | 129100 | -1 | -0.099 | 9.5 | |
| 2024-09-02 | 15:00 | 8613 etc rela | 丸三証券 | 1022 | 1009 | 1020 | 1011 | 117900 | -5 | -0.492 | 9.879 | |
| 2024-08-30 | 15:00 | 8613 etc rela | 丸三証券 | 1018 | 1007 | 1009 | 1016 | 107300 | 8 | 0.794 | 5.819 | |
| 2024-08-29 | 15:00 | 8613 etc rela | 丸三証券 | 1012 | 1004 | 1010 | 1008 | 101400 | -4 | -0.395 | 12.667 | |
| 2024-08-28 | 15:00 | 8613 etc rela | 丸三証券 | 1015 | 1005 | 1012 | 1012 | 90000 | -3 | -0.296 | -40.279 | |
| 2024-08-27 | 15:00 | 8613 etc rela | 丸三証券 | 1018 | 1000 | 1001 | 1015 | 150700 | 14 | 1.399 | -26.272 | |
| 2024-08-26 | 15:00 | 8613 etc rela | 丸三証券 | 1006 | 993 | 1000 | 1001 | 204400 | -3 | -0.299 | 69.205 | |
| 2024-08-23 | 15:00 | 8613 etc rela | 丸三証券 | 1009 | 999 | 1000 | 1004 | 120800 | 2 | 0.2 | 34.821 | |
| 2024-08-22 | 15:00 | 8613 etc rela | 丸三証券 | 1003 | 995 | 1003 | 1002 | 89600 | 3 | 0.3 | -43.824 | |
| 2024-08-21 | 15:00 | 8613 etc rela | 丸三証券 | 1005 | 993 | 997 | 999 | 159500 | -4 | -0.399 | 10.381 | |
| 2024-08-20 | 15:00 | 8613 etc rela | 丸三証券 | 1006 | 995 | 1000 | 1003 | 144500 | 9 | 0.905 | -27.605 | |
| 2024-08-19 | 15:00 | 8613 etc rela | 丸三証券 | 1013 | 993 | 1013 | 994 | 199600 | -20 | -1.972 | -22.785 | |
| 2024-08-16 | 15:00 | 8613 etc rela | 丸三証券 | 1014 | 989 | 993 | 1014 | 258500 | 39 | 4 | 28.863 | |
| 2024-08-15 | 15:00 | 8613 etc rela | 丸三証券 | 985 | 960 | 969 | 975 | 200600 | 8 | 0.827 | -22.608 | |
| 2024-08-14 | 15:00 | 8613 etc rela | 丸三証券 | 973 | 946 | 957 | 967 | 259200 | 15 | 1.576 | -13.887 | |
| 2024-08-13 | 15:00 | 8613 etc rela | 丸三証券 | 956 | 936 | 948 | 952 | 301000 | 16 | 1.709 | -27.189 | |
| 2024-08-09 | 15:00 | 8613 etc rela | 丸三証券 | 947 | 918 | 933 | 936 | 413400 | 25 | 2.744 | 2.99 | |
| 2024-08-08 | 15:00 | 8613 etc rela | 丸三証券 | 927 | 895 | 898 | 911 | 401400 | -2 | -0.219 | -39.621 | |
| 2024-08-07 | 15:00 | 8613 etc rela | 丸三証券 | 934 | 875 | 876 | 913 | 664800 | 22 | 2.469 | -5.742 | |
| 2024-08-06 | 15:00 | 8613 etc rela | 丸三証券 | 921 | 870 | 905 | 891 | 705300 | 68 | 8.262 | -48.235 | |
| 2024-08-05 | 15:00 | 8613 etc rela | 丸三証券 | 915 | 795 | 882 | 823 | 1362500 | -119 | -12.633 | 56.663 | |
| 2024-08-02 | 15:00 | 8613 etc rela | 丸三証券 | 984 | 942 | 977 | 942 | 869700 | -73 | -7.192 | 94.086 | |
| 2024-08-01 | 15:00 | 8613 etc rela | 丸三証券 | 1042 | 1006 | 1040 | 1015 | 448100 | -35 | -3.333 | 37.623 | |
| 2024-07-31 | 15:00 | 8613 etc rela | 丸三証券 | 1050 | 1012 | 1023 | 1050 | 325600 | 9 | 0.865 | 13.292 | |
| 2024-07-30 | 15:00 | 8613 etc rela | 丸三証券 | 1048 | 1021 | 1027 | 1041 | 287400 | 18 | 1.76 | 4.244 | |
| 2024-07-29 | 15:00 | 8613 etc rela | 丸三証券 | 1038 | 1019 | 1027 | 1023 | 275700 | 8 | 0.788 | -12.448 | |
| 2024-07-26 | 15:00 | 8613 etc rela | 丸三証券 | 1039 | 1015 | 1039 | 1015 | 314900 | -15 | -1.456 | -18.335 | |
| 2024-07-25 | 15:00 | 8613 etc rela | 丸三証券 | 1043 | 1025 | 1041 | 1030 | 385600 | -35 | -3.286 | 66.638 | |
| 2024-07-24 | 15:00 | 8613 etc rela | 丸三証券 | 1093 | 1065 | 1093 | 1065 | 231400 | -28 | -2.562 | 15.469 | |
| 2024-07-23 | 15:00 | 8613 etc rela | 丸三証券 | 1104 | 1090 | 1103 | 1093 | 200400 | -1 | -0.091 | -13.991 | |
| 2024-07-22 | 15:00 | 8613 etc rela | 丸三証券 | 1118 | 1094 | 1115 | 1094 | 233000 | -26 | -2.321 | 1.26 | |
| 2024-07-19 | 15:00 | 8613 etc rela | 丸三証券 | 1127 | 1110 | 1124 | 1120 | 230100 | 0 | 0 | 8.64 | |
| 2024-07-18 | 15:00 | 8613 etc rela | 丸三証券 | 1131 | 1113 | 1119 | 1120 | 211800 | -9 | -0.797 | -31.122 | |
| 2024-07-17 | 15:00 | 8613 etc rela | 丸三証券 | 1145 | 1126 | 1134 | 1129 | 307500 | -3 | -0.265 | -5.992 | |
| 2024-07-16 | 15:00 | 8613 etc rela | 丸三証券 | 1147 | 1125 | 1126 | 1132 | 327100 | 7 | 0.622 | -11.379 | |
| 2024-07-12 | 15:00 | 8613 etc rela | 丸三証券 | 1135 | 1110 | 1114 | 1125 | 369100 | 11 | 0.987 | 51.706 | |
| 2024-07-11 | 15:00 | 8613 etc rela | 丸三証券 | 1134 | 1112 | 1132 | 1114 | 243300 | -3 | -0.269 | 9.545 | |
| 2024-07-10 | 15:00 | 8613 etc rela | 丸三証券 | 1123 | 1103 | 1103 | 1117 | 222100 | 6 | 0.54 | 15.557 | |
| 2024-07-09 | 15:00 | 8613 etc rela | 丸三証券 | 1114 | 1096 | 1098 | 1111 | 192200 | 16 | 1.461 | -21.583 | |
| 2024-07-08 | 15:00 | 8613 etc rela | 丸三証券 | 1103 | 1081 | 1101 | 1095 | 245100 | -5 | -0.455 | 24.796 | |
| 2024-07-05 | 15:00 | 8613 etc rela | 丸三証券 | 1122 | 1098 | 1120 | 1100 | 196400 | -21 | -1.873 | -36.829 | |
| 2024-07-04 | 15:00 | 8613 etc rela | 丸三証券 | 1125 | 1108 | 1110 | 1121 | 310900 | 13 | 1.173 | -6.158 | |
| 2024-07-03 | 15:00 | 8613 etc rela | 丸三証券 | 1109 | 1087 | 1088 | 1108 | 331300 | 24 | 2.214 | 38.852 | |
| 2024-07-02 | 15:00 | 8613 etc rela | 丸三証券 | 1087 | 1064 | 1066 | 1084 | 238600 | 18 | 1.689 | 37.126 | |
| 2024-07-01 | 15:00 | 8613 etc rela | 丸三証券 | 1093 | 1066 | 1083 | 1066 | 174000 | -17 | -1.57 | -26.396 | |
| 2024-06-28 | 15:00 | 8613 etc rela | 丸三証券 | 1104 | 1077 | 1095 | 1083 | 236400 | -5 | -0.46 | -16.525 | |
| 2024-06-27 | 15:00 | 8613 etc rela | 丸三証券 | 1088 | 1073 | 1075 | 1088 | 283200 | 11 | 1.021 | -19.796 | |
| 2024-06-26 | 15:00 | 8613 etc rela | 丸三証券 | 1079 | 1059 | 1063 | 1077 | 353100 | 20 | 1.892 | -5.157 | |
| 2024-06-25 | 15:00 | 8613 etc rela | 丸三証券 | 1062 | 1040 | 1045 | 1057 | 372300 | 17 | 1.635 | 16.453 | |
| 2024-06-24 | 15:00 | 8613 etc rela | 丸三証券 | 1051 | 1030 | 1035 | 1040 | 319700 | -1 | -0.096 | -49.027 | |
| 2024-06-21 | 15:00 | 8613 etc rela | 丸三証券 | 1047 | 1014 | 1016 | 1041 | 627200 | 28 | 2.764 | 207.15 | |
| 2024-06-20 | 15:00 | 8613 etc rela | 丸三証券 | 1019 | 1003 | 1012 | 1013 | 204200 | 0 | 0 | -34.635 | |
| 2024-06-19 | 15:00 | 8613 etc rela | 丸三証券 | 1016 | 1004 | 1004 | 1013 | 312400 | 10 | 0.997 | 58.659 | |
| 2024-06-18 | 15:00 | 8613 etc rela | 丸三証券 | 1004 | 990 | 999 | 1003 | 196900 | 12 | 1.211 | -0.405 | |
| 2024-06-17 | 15:00 | 8613 etc rela | 丸三証券 | 1002 | 983 | 998 | 991 | 197700 | -8 | -0.801 | -41.578 | |
| 2024-06-14 | 15:00 | 8613 etc rela | 丸三証券 | 1001 | 978 | 978 | 999 | 338400 | 16 | 1.628 | -1.856 | |
| 2024-06-13 | 15:00 | 8613 etc rela | 丸三証券 | 1000 | 981 | 997 | 983 | 344800 | -8 | -0.807 | -53.823 | |
| 2024-06-12 | 15:00 | 8613 etc rela | 丸三証券 | 1006 | 983 | 1006 | 991 | 746700 | -14 | -1.393 | 50.696 | |
| 2024-06-11 | 15:00 | 8613 etc rela | 丸三証券 | 1022 | 1003 | 1015 | 1005 | 495500 | -8 | -0.79 | 121.502 | |
| 2024-06-10 | 15:00 | 8613 etc rela | 丸三証券 | 1014 | 1002 | 1010 | 1013 | 223700 | 5 | 0.496 | 3.517 | |
| 2024-06-07 | 15:00 | 8613 etc rela | 丸三証券 | 1020 | 1005 | 1019 | 1008 | 216100 | -9 | -0.885 | 40.599 | |
| 2024-06-06 | 15:00 | 8613 etc rela | 丸三証券 | 1032 | 1016 | 1025 | 1017 | 153700 | -3 | -0.294 | -54.634 | |
| 2024-06-05 | 15:00 | 8613 etc rela | 丸三証券 | 1027 | 1011 | 1020 | 1020 | 338800 | -5 | -0.488 | 147.661 | |
| 2024-06-04 | 15:00 | 8613 etc rela | 丸三証券 | 1027 | 1019 | 1019 | 1025 | 136800 | 1 | 0.098 | -50.146 | |
| 2024-06-03 | 15:00 | 8613 etc rela | 丸三証券 | 1030 | 1014 | 1025 | 1024 | 274400 | 7 | 0.688 | 14.333 | |
| 2024-05-31 | 15:00 | 8613 etc rela | 丸三証券 | 1019 | 1004 | 1009 | 1017 | 240000 | 15 | 1.497 | -48.164 | |
| 2024-05-30 | 15:00 | 8613 etc rela | 丸三証券 | 1007 | 989 | 999 | 1002 | 463000 | -8 | -0.792 | 44.733 | |
| 2024-05-29 | 15:00 | 8613 etc rela | 丸三証券 | 1043 | 1010 | 1040 | 1010 | 319900 | -30 | -2.885 | 47.419 | |
| 2024-05-28 | 15:00 | 8613 etc rela | 丸三証券 | 1052 | 1040 | 1048 | 1040 | 217000 | -8 | -0.763 | 13.553 | |
| 2024-05-27 | 15:00 | 8613 etc rela | 丸三証券 | 1054 | 1038 | 1042 | 1048 | 191100 | 9 | 0.866 | 11.169 | |
| 2024-05-24 | 15:00 | 8613 etc rela | 丸三証券 | 1041 | 1024 | 1025 | 1039 | 171900 | 0 | 0 | -5.808 | |
| 2024-05-23 | 15:00 | 8613 etc rela | 丸三証券 | 1039 | 1022 | 1034 | 1039 | 182500 | 9 | 0.874 | 5.92 | |
| 2024-05-22 | 15:00 | 8613 etc rela | 丸三証券 | 1033 | 1025 | 1030 | 1030 | 172300 | 0 | 0 | 19.903 | |
| 2024-05-21 | 15:00 | 8613 etc rela | 丸三証券 | 1046 | 1028 | 1044 | 1030 | 143700 | -14 | -1.341 | -41.203 | |
| 2024-05-20 | 15:00 | 8613 etc rela | 丸三証券 | 1058 | 1037 | 1043 | 1044 | 244400 | -1 | -0.096 | -8.189 | |
| 2024-05-17 | 15:00 | 8613 etc rela | 丸三証券 | 1049 | 1020 | 1020 | 1045 | 266200 | 16 | 1.555 | 40.179 | |
| 2024-05-16 | 15:00 | 8613 etc rela | 丸三証券 | 1032 | 1017 | 1023 | 1029 | 189900 | 6 | 0.587 | 16.503 | |
| 2024-05-15 | 15:00 | 8613 etc rela | 丸三証券 | 1032 | 1020 | 1026 | 1023 | 163000 | -4 | -0.389 | -25.74 | |
| 2024-05-14 | 15:00 | 8613 etc rela | 丸三証券 | 1039 | 1018 | 1025 | 1027 | 219500 | -2 | -0.194 | 43.84 | |
| 2024-05-13 | 15:00 | 8613 etc rela | 丸三証券 | 1033 | 1018 | 1022 | 1029 | 152600 | 5 | 0.488 | -31.23 | |
| 2024-05-10 | 15:00 | 8613 etc rela | 丸三証券 | 1031 | 1019 | 1025 | 1024 | 221900 | 6 | 0.589 | 2.117 | |
| 2024-05-09 | 15:00 | 8613 etc rela | 丸三証券 | 1040 | 1015 | 1040 | 1018 | 217300 | -21 | -2.021 | -19.904 | |
| 2024-05-08 | 15:00 | 8613 etc rela | 丸三証券 | 1043 | 1025 | 1027 | 1039 | 271300 | 7 | 0.678 | -57.964 | |
| 2024-05-07 | 15:00 | 8613 etc rela | 丸三証券 | 1048 | 1009 | 1012 | 1032 | 645400 | 34 | 3.407 | 46.715 | |
| 2024-05-02 | 15:00 | 8613 etc rela | 丸三証券 | 1017 | 997 | 1015 | 998 | 439900 | -12 | -1.188 | 48.114 | |
| 2024-05-01 | 15:00 | 8613 etc rela | 丸三証券 | 1021 | 1005 | 1010 | 1010 | 297000 | -8 | -0.786 | -58.169 | |
| 2024-04-30 | 15:00 | 8613 etc rela | 丸三証券 | 1043 | 1009 | 1020 | 1018 | 710000 | 8 | 0.792 | 19.993 | |
| 2024-04-26 | 15:00 | 8613 etc rela | 丸三証券 | 1016 | 994 | 1012 | 1010 | 591700 | 4 | 0.398 | 26.974 | |
| 2024-04-25 | 15:00 | 8613 etc rela | 丸三証券 | 1033 | 1006 | 1033 | 1006 | 466000 | -36 | -3.455 | 80.201 | |
| 2024-04-24 | 15:00 | 8613 etc rela | 丸三証券 | 1043 | 1029 | 1043 | 1042 | 258600 | 13 | 1.263 | -8.557 | |
| 2024-04-23 | 15:00 | 8613 etc rela | 丸三証券 | 1045 | 1024 | 1030 | 1029 | 282800 | 1 | 0.097 | 3.856 | |
| 2024-04-22 | 15:00 | 8613 etc rela | 丸三証券 | 1035 | 1019 | 1029 | 1028 | 272300 | 11 | 1.082 | -54.752 | |
| 2024-04-19 | 15:00 | 8613 etc rela | 丸三証券 | 1048 | 999 | 1046 | 1017 | 601800 | -32 | -3.051 | 74.587 | |
| 2024-04-18 | 15:00 | 8613 etc rela | 丸三証券 | 1052 | 1008 | 1014 | 1049 | 344700 | 29 | 2.843 | 12.061 | |
| 2024-04-17 | 15:00 | 8613 etc rela | 丸三証券 | 1044 | 1020 | 1035 | 1020 | 307600 | -19 | -1.829 | -50.547 | |
| 2024-04-16 | 15:00 | 8613 etc rela | 丸三証券 | 1065 | 1026 | 1050 | 1039 | 622000 | 4 | 0.386 | 150.705 | |
| 2024-04-15 | 15:00 | 8613 etc rela | 丸三証券 | 1038 | 1018 | 1028 | 1035 | 248100 | -5 | -0.481 | -4.319 | |
| 2024-04-12 | 15:00 | 8613 etc rela | 丸三証券 | 1045 | 1031 | 1035 | 1040 | 259300 | 5 | 0.483 | 20.046 | |
| 2024-04-11 | 15:00 | 8613 etc rela | 丸三証券 | 1039 | 1028 | 1037 | 1035 | 216000 | -2 | -0.193 | -24.712 | |
| 2024-04-10 | 15:00 | 8613 etc rela | 丸三証券 | 1041 | 1025 | 1025 | 1037 | 286900 | 5 | 0.484 | -2.514 | |
| 2024-04-09 | 15:00 | 8613 etc rela | 丸三証券 | 1040 | 1028 | 1028 | 1032 | 294300 | 7 | 0.683 | -24.731 | |
| 2024-04-08 | 15:00 | 8613 etc rela | 丸三証券 | 1026 | 1011 | 1016 | 1025 | 391000 | 9 | 0.886 | -15.331 | |
| 2024-04-05 | 15:00 | 8613 etc rela | 丸三証券 | 1020 | 1003 | 1013 | 1016 | 461800 | -15 | -1.455 | 52.611 | |
| 2024-04-04 | 15:00 | 8613 etc rela | 丸三証券 | 1040 | 1023 | 1039 | 1031 | 302600 | 3 | 0.292 | -34.573 | |
| 2024-04-03 | 15:00 | 8613 etc rela | 丸三証券 | 1038 | 1010 | 1021 | 1028 | 462500 | -5 | -0.484 | 3.468 | |
| 2024-04-02 | 15:00 | 8613 etc rela | 丸三証券 | 1050 | 1029 | 1036 | 1033 | 447000 | -6 | -0.577 | -22.771 | |
| 2024-04-01 | 15:00 | 8613 etc rela | 丸三証券 | 1081 | 1039 | 1080 | 1039 | 578800 | -40 | -3.707 | 21.012 | |
| 2024-03-29 | 15:00 | 8613 etc rela | 丸三証券 | 1087 | 1070 | 1078 | 1079 | 478300 | 11 | 1.03 | -57.431 | |
| 2024-03-28 | 15:00 | 8613 etc rela | 丸三証券 | 1088 | 1063 | 1087 | 1068 | 1123600 | -73 | -6.398 | -22.729 | |
| 2024-03-27 | 15:00 | 8613 etc rela | 丸三証券 | 1152 | 1132 | 1147 | 1141 | 1454100 | 0 | 0 | 18.877 | |
| 2024-03-26 | 15:00 | 8613 etc rela | 丸三証券 | 1175 | 1138 | 1172 | 1141 | 1223200 | -29 | -2.479 | -1.474 | |
| 2024-03-25 | 15:00 | 8613 etc rela | 丸三証券 | 1185 | 1149 | 1159 | 1170 | 1241500 | 15 | 1.299 | 38.144 | |
| 2024-03-22 | 15:00 | 8613 etc rela | 丸三証券 | 1172 | 1148 | 1160 | 1155 | 898700 | 5 | 0.435 | -3.893 | |
| 2024-03-21 | 15:00 | 8613 etc rela | 丸三証券 | 1163 | 1140 | 1150 | 1150 | 935100 | 16 | 1.411 | -11.357 | |
| 2024-03-19 | 15:00 | 8613 etc rela | 丸三証券 | 1135 | 1106 | 1114 | 1134 | 1054900 | 20 | 1.795 | -58.732 | |
| 2024-03-18 | 15:00 | 8613 etc rela | 丸三証券 | 1140 | 1065 | 1090 | 1114 | 2556200 | 114 | 11.4 | 453.29 | |
| 2024-03-15 | 15:00 | 8613 etc rela | 丸三証券 | 1019 | 995 | 1016 | 1000 | 462000 | -15 | -1.478 | -7.582 | |
| 2024-03-14 | 15:00 | 8613 etc rela | 丸三証券 | 1026 | 997 | 1010 | 1015 | 499900 | 16 | 1.602 | 59.712 | |
| 2024-03-13 | 15:00 | 8613 etc rela | 丸三証券 | 1014 | 988 | 1011 | 999 | 313000 | 3 | 0.301 | -9.59 | |
| 2024-03-12 | 15:00 | 8613 etc rela | 丸三証券 | 1002 | 984 | 999 | 996 | 346200 | -10 | -0.994 | 1.317 | |
| 2024-03-11 | 15:00 | 8613 etc rela | 丸三証券 | 1015 | 994 | 1004 | 1006 | 341700 | -11 | -1.082 | 3.201 | |
| 2024-03-08 | 15:00 | 8613 etc rela | 丸三証券 | 1026 | 999 | 1008 | 1017 | 331100 | 2 | 0.197 | -41.18 | |
| 2024-03-07 | 15:00 | 8613 etc rela | 丸三証券 | 1051 | 1009 | 1027 | 1015 | 562900 | -19 | -1.838 | 136.712 | |
| 2024-03-06 | 15:00 | 8613 etc rela | 丸三証券 | 1037 | 1019 | 1034 | 1034 | 237800 | 9 | 0.878 | -21.699 | |
| 2024-03-05 | 15:00 | 8613 etc rela | 丸三証券 | 1039 | 1014 | 1024 | 1025 | 303700 | 6 | 0.589 | -41.708 | |
| 2024-03-04 | 15:00 | 8613 etc rela | 丸三証券 | 1067 | 1017 | 1067 | 1019 | 521000 | -45 | -4.229 | -11.665 | |
| 2024-03-01 | 15:00 | 8613 etc rela | 丸三証券 | 1066 | 1034 | 1040 | 1064 | 589800 | 23 | 2.209 | 3.022 | |
| 2024-02-29 | 15:00 | 8613 etc rela | 丸三証券 | 1043 | 1026 | 1027 | 1041 | 572500 | 9 | 0.872 | -1.327 | |
| 2024-02-28 | 15:00 | 8613 etc rela | 丸三証券 | 1033 | 990 | 996 | 1032 | 580200 | 32 | 3.2 | -37.174 | |
| 2024-02-27 | 15:00 | 8613 etc rela | 丸三証券 | 1018 | 966 | 967 | 1000 | 923500 | 33 | 3.413 | 287.699 | |
| 2024-02-26 | 15:00 | 8613 etc rela | 丸三証券 | 977 | 964 | 977 | 967 | 238200 | -2 | -0.206 | 17.746 | |
| 2024-02-22 | 15:00 | 8613 etc rela | 丸三証券 | 981 | 962 | 981 | 969 | 202300 | 3 | 0.311 | -8.42 | |
| 2024-02-21 | 15:00 | 8613 etc rela | 丸三証券 | 975 | 962 | 970 | 966 | 220900 | -7 | -0.719 | -45.009 | |
| 2024-02-20 | 15:00 | 8613 etc rela | 丸三証券 | 992 | 969 | 989 | 973 | 401700 | -10 | -1.017 | 9.784 | |
| 2024-02-19 | 15:00 | 8613 etc rela | 丸三証券 | 983 | 957 | 960 | 983 | 365900 | 23 | 2.396 | -62.815 | |
| 2024-02-16 | 15:00 | 8613 etc rela | 丸三証券 | 966 | 921 | 921 | 960 | 984000 | 42 | 4.575 | 368.795 | |
| 2024-02-15 | 15:00 | 8613 etc rela | 丸三証券 | 930 | 918 | 927 | 918 | 209900 | -4 | -0.434 | -14.257 | |
| 2024-02-14 | 15:00 | 8613 etc rela | 丸三証券 | 929 | 912 | 929 | 922 | 244800 | -6 | -0.647 | -1.251 | |
| 2024-02-13 | 15:00 | 8613 etc rela | 丸三証券 | 933 | 923 | 928 | 928 | 247900 | 11 | 1.2 | -2.286 | |
| 2024-02-09 | 15:00 | 8613 etc rela | 丸三証券 | 939 | 917 | 937 | 917 | 253700 | -20 | -2.134 | -51.398 | |
| 2024-02-08 | 15:00 | 8613 etc rela | 丸三証券 | 943 | 908 | 920 | 937 | 522000 | 15 | 1.627 | 104.706 | |
| 2024-02-07 | 15:00 | 8613 etc rela | 丸三証券 | 930 | 919 | 924 | 922 | 255000 | -2 | -0.216 | -25.98 | |
| 2024-02-06 | 15:00 | 8613 etc rela | 丸三証券 | 930 | 908 | 911 | 924 | 344500 | 10 | 1.094 | 33.372 | |
| 2024-02-05 | 15:00 | 8613 etc rela | 丸三証券 | 930 | 911 | 930 | 914 | 258300 | -6 | -0.652 | -41.89 | |
| 2024-02-02 | 15:00 | 8613 etc rela | 丸三証券 | 928 | 910 | 928 | 920 | 444500 | -8 | -0.862 | -41.956 | |
| 2024-02-01 | 15:00 | 8613 etc rela | 丸三証券 | 961 | 928 | 941 | 928 | 765800 | -17 | -1.799 | -5.666 | |
| 2024-01-31 | 15:00 | 8613 etc rela | 丸三証券 | 945 | 920 | 928 | 945 | 811800 | 2 | 0.212 | -59.806 | |
| 2024-01-30 | 15:00 | 8613 etc rela | 丸三証券 | 953 | 886 | 898 | 943 | 2019700 | 51 | 5.717 | 423.238 | |
| 2024-01-29 | 15:00 | 8613 etc rela | 丸三証券 | 897 | 884 | 885 | 892 | 386000 | 13 | 1.479 | -1.756 | |
| 2024-01-26 | 15:00 | 8613 etc rela | 丸三証券 | 893 | 878 | 890 | 879 | 392900 | -14 | -1.568 | -35.58 | |
| 2024-01-25 | 15:00 | 8613 etc rela | 丸三証券 | 894 | 876 | 877 | 893 | 609900 | 18 | 2.057 | 18.843 | |
| 2024-01-24 | 15:00 | 8613 etc rela | 丸三証券 | 883 | 872 | 881 | 875 | 513200 | -2 | -0.228 | 41.533 | |
| 2024-01-23 | 15:00 | 8613 etc rela | 丸三証券 | 884 | 872 | 883 | 877 | 362600 | -1 | -0.114 | -8.133 | |
| 2024-01-22 | 15:00 | 8613 etc rela | 丸三証券 | 885 | 874 | 875 | 878 | 394700 | 5 | 0.573 | -64.981 | |
| 2024-01-19 | 15:00 | 8613 etc rela | 丸三証券 | 898 | 868 | 898 | 873 | 1127100 | -24 | -2.676 | 359.104 | |
| 2024-01-18 | 15:00 | 8613 etc rela | 丸三証券 | 900 | 891 | 891 | 897 | 245500 | 7 | 0.787 | -62.887 | |
| 2024-01-17 | 15:00 | 8613 etc rela | 丸三証券 | 909 | 889 | 901 | 890 | 661500 | -3 | -0.336 | 68.75 | |
| 2024-01-16 | 15:00 | 8613 etc rela | 丸三証券 | 901 | 892 | 900 | 893 | 392000 | -10 | -1.107 | -56.347 | |
| 2024-01-15 | 15:00 | 8613 etc rela | 丸三証券 | 907 | 870 | 875 | 903 | 898000 | 34 | 3.913 | 38.069 | |
| 2024-01-12 | 15:00 | 8613 etc rela | 丸三証券 | 895 | 866 | 894 | 869 | 650400 | -23 | -2.578 | -17.598 | |
| 2024-01-11 | 15:00 | 8613 etc rela | 丸三証券 | 898 | 878 | 879 | 892 | 789300 | 18 | 2.059 | 50.831 | |
| 2024-01-10 | 15:00 | 8613 etc rela | 丸三証券 | 879 | 865 | 876 | 874 | 523300 | 1 | 0.115 | -29.655 | |
| 2024-01-09 | 15:00 | 8613 etc rela | 丸三証券 | 885 | 870 | 873 | 873 | 743900 | 13 | 1.512 | 62.637 | |
| 2024-01-05 | 15:00 | 8613 etc rela | 丸三証券 | 862 | 853 | 855 | 860 | 457400 | 9 | 1.058 | 42.315 | |
| 2024-01-04 | 15:00 | 8613 etc rela | 丸三証券 | 854 | 835 | 843 | 851 | 321400 | 9 | 1.069 | 49.837 | |
| 2023-12-29 | 15:00 | 8613 etc rela | 丸三証券 | 848 | 838 | 841 | 842 | 214500 | 6 | 0.718 | -12.306 | |
| 2023-12-28 | 15:00 | 8613 etc rela | 丸三証券 | 840 | 824 | 825 | 836 | 244600 | 13 | 1.58 | -29.974 | |
| 2023-12-27 | 15:00 | 8613 etc rela | 丸三証券 | 826 | 815 | 816 | 823 | 349300 | 7 | 0.858 | 7.609 | |
| 2023-12-26 | 15:00 | 8613 etc rela | 丸三証券 | 820 | 810 | 818 | 816 | 324600 | 0 | 0 | 52.394 | |
| 2023-12-25 | 15:00 | 8613 etc rela | 丸三証券 | 830 | 816 | 827 | 816 | 213000 | -5 | -0.609 | 25.59 | |
| 2023-12-22 | 15:00 | 8613 etc rela | 丸三証券 | 826 | 819 | 819 | 821 | 169600 | 4 | 0.49 | -39.342 | |
| 2023-12-21 | 15:00 | 8613 etc rela | 丸三証券 | 830 | 817 | 825 | 817 | 279600 | -17 | -2.038 | 10.514 | |
| 2023-12-20 | 15:00 | 8613 etc rela | 丸三証券 | 844 | 832 | 835 | 834 | 253000 | 2 | 0.24 | -8.829 | |
| 2023-12-19 | 15:00 | 8613 etc rela | 丸三証券 | 835 | 826 | 832 | 832 | 277500 | 8 | 0.971 | 11.94 | |
| 2023-12-18 | 15:00 | 8613 etc rela | 丸三証券 | 828 | 812 | 819 | 824 | 247900 | -4 | -0.483 | -24.421 | |
| 2023-12-15 | 15:00 | 8613 etc rela | 丸三証券 | 829 | 819 | 824 | 828 | 328000 | 7 | 0.853 | -25.926 | |
| 2023-12-14 | 15:00 | 8613 etc rela | 丸三証券 | 843 | 820 | 843 | 821 | 442800 | -21 | -2.494 | -4.259 | |
| 2023-12-13 | 15:00 | 8613 etc rela | 丸三証券 | 862 | 835 | 858 | 842 | 462500 | -13 | -1.52 | 91.591 | |
| 2023-12-12 | 15:00 | 8613 etc rela | 丸三証券 | 862 | 853 | 857 | 855 | 241400 | -1 | -0.117 | -40.336 | |
| 2023-12-11 | 15:00 | 8613 etc rela | 丸三証券 | 861 | 849 | 852 | 856 | 404600 | 10 | 1.182 | 10.396 | |
| 2023-12-08 | 15:00 | 8613 etc rela | 丸三証券 | 859 | 844 | 855 | 846 | 366500 | -9 | -1.053 | 42.663 | |
| 2023-12-07 | 15:00 | 8613 etc rela | 丸三証券 | 859 | 847 | 851 | 855 | 256900 | -2 | -0.233 | -25.601 | |
| 2023-12-06 | 15:00 | 8613 etc rela | 丸三証券 | 862 | 847 | 847 | 857 | 345300 | 14 | 1.661 | -12.649 | |
| 2023-12-05 | 15:00 | 8613 etc rela | 丸三証券 | 863 | 843 | 856 | 843 | 395300 | -14 | -1.634 | 110.49 | |
| 2023-12-04 | 15:00 | 8613 etc rela | 丸三証券 | 860 | 847 | 859 | 857 | 187800 | 1 | 0.117 | -55.977 | |
| 2023-12-01 | 15:00 | 8613 etc rela | 丸三証券 | 860 | 848 | 852 | 856 | 426600 | 7 | 0.824 | 59.536 | |
| 2023-11-30 | 15:00 | 8613 etc rela | 丸三証券 | 851 | 833 | 835 | 849 | 267400 | 12 | 1.434 | -1.109 | |
| 2023-11-29 | 15:00 | 8613 etc rela | 丸三証券 | 848 | 837 | 843 | 837 | 270400 | -8 | -0.947 | -11.692 | |
| 2023-11-28 | 15:00 | 8613 etc rela | 丸三証券 | 856 | 844 | 856 | 845 | 306200 | -10 | -1.17 | -31.005 | |
| 2023-11-27 | 15:00 | 8613 etc rela | 丸三証券 | 872 | 855 | 864 | 855 | 443800 | -10 | -1.156 | 124.482 | |
| 2023-11-24 | 15:00 | 8613 etc rela | 丸三証券 | 867 | 854 | 856 | 865 | 197700 | 9 | 1.051 | 5.892 | |
| 2023-11-22 | 15:00 | 8613 etc rela | 丸三証券 | 860 | 847 | 851 | 856 | 186700 | 4 | 0.469 | -65.381 | |
| 2023-11-21 | 15:00 | 8613 etc rela | 丸三証券 | 877 | 852 | 875 | 852 | 539300 | -28 | -3.182 | -17.601 | |
| 2023-11-20 | 15:00 | 8613 etc rela | 丸三証券 | 887 | 869 | 869 | 880 | 654500 | 14 | 1.617 | 46.159 | |
| 2023-11-17 | 15:00 | 8613 etc rela | 丸三証券 | 872 | 850 | 853 | 866 | 447800 | 10 | 1.168 | 8.61 | |
| 2023-11-16 | 15:00 | 8613 etc rela | 丸三証券 | 874 | 855 | 864 | 856 | 412300 | -13 | -1.496 | 5.313 | |
| 2023-11-15 | 15:00 | 8613 etc rela | 丸三証券 | 876 | 864 | 869 | 869 | 391500 | 7 | 0.812 | 55.542 | |
| 2023-11-14 | 15:00 | 8613 etc rela | 丸三証券 | 873 | 860 | 868 | 862 | 251700 | -2 | -0.231 | -54.078 | |
| 2023-11-13 | 15:00 | 8613 etc rela | 丸三証券 | 878 | 862 | 866 | 864 | 548100 | 2 | 0.232 | 37.61 | |
| 2023-11-10 | 15:00 | 8613 etc rela | 丸三証券 | 864 | 852 | 862 | 862 | 398300 | -2 | -0.231 | -44.083 | |
| 2023-11-09 | 15:00 | 8613 etc rela | 丸三証券 | 864 | 834 | 839 | 864 | 712300 | 30 | 3.597 | 8.434 | |
| 2023-11-08 | 15:00 | 8613 etc rela | 丸三証券 | 855 | 830 | 852 | 834 | 656900 | -12 | -1.418 | 31.934 | |
| 2023-11-07 | 15:00 | 8613 etc rela | 丸三証券 | 853 | 830 | 838 | 846 | 497900 | -1 | -0.118 | -48.569 | |
| 2023-11-06 | 15:00 | 8613 etc rela | 丸三証券 | 857 | 836 | 843 | 847 | 968100 | 10 | 1.195 | 57.491 | |
| 2023-11-02 | 15:00 | 8613 etc rela | 丸三証券 | 839 | 823 | 831 | 837 | 614700 | 8 | 0.965 | -10.576 | |
| 2023-11-01 | 15:00 | 8613 etc rela | 丸三証券 | 839 | 822 | 825 | 829 | 687400 | 15 | 1.843 | -8.833 | |
| 2023-10-31 | 15:00 | 8613 etc rela | 丸三証券 | 824 | 797 | 811 | 814 | 754000 | 6 | 0.743 | -18.592 | |
| 2023-10-30 | 15:00 | 8613 etc rela | 丸三証券 | 831 | 791 | 814 | 808 | 926200 | -8 | -0.98 | 41.925 | |
| 2023-10-27 | 15:00 | 8613 etc rela | 丸三証券 | 816 | 795 | 803 | 816 | 652600 | 21 | 2.642 | 56.649 | |
| 2023-10-26 | 15:00 | 8613 etc rela | 丸三証券 | 805 | 794 | 796 | 795 | 416600 | -8 | -0.996 | -22.78 | |
| 2023-10-25 | 15:00 | 8613 etc rela | 丸三証券 | 815 | 801 | 804 | 803 | 539500 | 7 | 0.879 | -36.982 | |
| 2023-10-24 | 15:00 | 8613 etc rela | 丸三証券 | 799 | 776 | 796 | 796 | 856100 | 3 | 0.378 | 0.258 | |
| 2023-10-23 | 15:00 | 8613 etc rela | 丸三証券 | 801 | 792 | 798 | 793 | 853900 | -10 | -1.245 | 67.596 | |
| 2023-10-20 | 15:00 | 8613 etc rela | 丸三証券 | 808 | 798 | 805 | 803 | 509500 | -8 | -0.986 | -9.839 | |
| 2023-10-19 | 15:00 | 8613 etc rela | 丸三証券 | 819 | 806 | 814 | 811 | 565100 | -12 | -1.458 | 9.24 | |
| 2023-10-18 | 15:00 | 8613 etc rela | 丸三証券 | 830 | 816 | 817 | 823 | 517300 | 6 | 0.734 | -44.34 | |
| 2023-10-17 | 15:00 | 8613 etc rela | 丸三証券 | 834 | 803 | 827 | 817 | 929400 | 13 | 1.617 | 89.442 | |
| 2023-10-16 | 15:00 | 8613 etc rela | 丸三証券 | 808 | 791 | 794 | 804 | 490600 | 2 | 0.249 | -6.481 | |
| 2023-10-13 | 15:00 | 8613 etc rela | 丸三証券 | 822 | 800 | 822 | 802 | 524600 | -15 | -1.836 | -25.143 | |
| 2023-10-12 | 15:00 | 8613 etc rela | 丸三証券 | 833 | 815 | 828 | 817 | 700800 | -13 | -1.566 | 44.823 | |
| 2023-10-11 | 15:00 | 8613 etc rela | 丸三証券 | 842 | 826 | 842 | 830 | 483900 | -12 | -1.425 | -42.179 | |
| 2023-10-10 | 15:00 | 8613 etc rela | 丸三証券 | 850 | 819 | 830 | 842 | 836900 | 11 | 1.324 | -1.355 | |
| 2023-10-06 | 15:00 | 8613 etc rela | 丸三証券 | 835 | 806 | 815 | 831 | 848400 | 13 | 1.589 | -20.629 | |
| 2023-10-05 | 15:00 | 8613 etc rela | 丸三証券 | 823 | 805 | 806 | 818 | 1068900 | 25 | 3.153 | -42.165 | |
| 2023-10-04 | 15:00 | 8613 etc rela | 丸三証券 | 819 | 787 | 809 | 793 | 1848200 | -29 | -3.528 | 42.553 | |
| 2023-10-03 | 15:00 | 8613 etc rela | 丸三証券 | 835 | 812 | 830 | 822 | 1296500 | -11 | -1.321 | 24.424 | |
| 2023-10-02 | 15:00 | 8613 etc rela | 丸三証券 | 854 | 827 | 828 | 833 | 1042000 | -3 | -0.359 | -36.374 | |
| 2023-09-29 | 15:00 | 8613 etc rela | 丸三証券 | 852 | 827 | 839 | 836 | 1637700 | -10 | -1.182 | -18.704 | |
| 2023-09-28 | 15:00 | 8613 etc rela | 丸三証券 | 857 | 821 | 827 | 846 | 2014500 | -3 | -0.353 | -34.128 | |
| 2023-09-27 | 15:00 | 8613 etc rela | 丸三証券 | 864 | 830 | 861 | 849 | 3058200 | -9 | -1.049 | -32.094 | |
| 2023-09-26 | 15:00 | 8613 etc rela | 丸三証券 | 902 | 855 | 882 | 858 | 4503600 | -28 | -3.16 | -4.502 | |
| 2023-09-25 | 15:00 | 8613 etc rela | 丸三証券 | 888 | 843 | 854 | 886 | 4715900 | 26 | 3.023 | -13.002 | |
| 2023-09-22 | 15:00 | 8613 etc rela | 丸三証券 | 875 | 794 | 802 | 860 | 5420700 | 46 | 5.651 | -46.663 | |
| 2023-09-21 | 15:00 | 8613 etc rela | 丸三証券 | 826 | 766 | 780 | 814 | 10163100 | 64 | 8.533 | 3001.343 | |
| 2023-09-20 | 15:00 | 8613 etc rela | 丸三証券 | 750 | 750 | 750 | 750 | 327700 | 100 | 15.385 | 32.833 | |
| 2023-09-19 | 15:00 | 8613 etc rela | 丸三証券 | 650 | 650 | 650 | 650 | 246700 | 100 | 18.182 | -25.129 | |
| 2023-09-15 | 15:00 | 8613 etc rela | 丸三証券 | 564 | 548 | 548 | 550 | 329500 | 6 | 1.103 | 134.02 | |
| 2023-09-14 | 15:00 | 8613 etc rela | 丸三証券 | 549 | 539 | 545 | 544 | 140800 | 1 | 0.184 | 32.207 | |
| 2023-09-13 | 15:00 | 8613 etc rela | 丸三証券 | 547 | 539 | 547 | 543 | 106500 | -3 | -0.549 | 10.592 | |
| 2023-09-12 | 15:00 | 8613 etc rela | 丸三証券 | 550 | 542 | 545 | 546 | 96300 | 1 | 0.183 | -0.722 | |
| 2023-09-11 | 15:00 | 8613 etc rela | 丸三証券 | 546 | 537 | 538 | 545 | 97000 | 7 | 1.301 | -69.904 | |
| 2023-09-08 | 15:00 | 8613 etc rela | 丸三証券 | 549 | 529 | 529 | 538 | 322300 | 4 | 0.749 | 63.19 | |
| 2023-09-07 | 15:00 | 8613 etc rela | 丸三証券 | 541 | 533 | 538 | 534 | 197500 | -6 | -1.111 | -38.416 | |
| 2023-09-06 | 15:00 | 8613 etc rela | 丸三証券 | 544 | 527 | 527 | 540 | 320700 | 9 | 1.695 | 58.999 | |
| 2023-09-05 | 15:00 | 8613 etc rela | 丸三証券 | 535 | 526 | 535 | 531 | 201700 | -4 | -0.748 | 61.748 | |
| 2023-09-04 | 15:00 | 8613 etc rela | 丸三証券 | 535 | 530 | 531 | 535 | 124700 | 5 | 0.943 | -32.191 | |
| 2023-09-01 | 15:00 | 8613 etc rela | 丸三証券 | 532 | 520 | 520 | 530 | 183900 | 7 | 1.338 | -17.274 | |
| 2023-08-31 | 15:00 | 8613 etc rela | 丸三証券 | 533 | 520 | 532 | 523 | 222300 | -10 | -1.876 | 6.059 | |
| 2023-08-30 | 15:00 | 8613 etc rela | 丸三証券 | 537 | 525 | 528 | 533 | 209600 | 5 | 0.947 | -36.772 | |
| 2023-08-29 | 15:00 | 8613 etc rela | 丸三証券 | 532 | 520 | 522 | 528 | 331500 | 6 | 1.149 | 14.627 | |
| 2023-08-28 | 15:00 | 8613 etc rela | 丸三証券 | 522 | 514 | 520 | 522 | 289200 | 9 | 1.754 | 94.224 | |
| 2023-08-25 | 15:00 | 8613 etc rela | 丸三証券 | 513 | 502 | 505 | 513 | 148900 | 2 | 0.391 | -27.998 | |
| 2023-08-24 | 15:00 | 8613 etc rela | 丸三証券 | 512 | 493 | 495 | 511 | 206800 | 17 | 3.441 | 194.168 | |
| 2023-08-23 | 15:00 | 8613 etc rela | 丸三証券 | 494 | 488 | 489 | 494 | 70300 | 5 | 1.022 | 2.478 | |
| 2023-08-22 | 15:00 | 8613 etc rela | 丸三証券 | 490 | 485 | 487 | 489 | 68600 | 4 | 0.825 | -28.616 | |
| 2023-08-21 | 15:00 | 8613 etc rela | 丸三証券 | 489 | 483 | 485 | 485 | 96100 | -2 | -0.411 | -28.762 | |
| 2023-08-18 | 15:00 | 8613 etc rela | 丸三証券 | 489 | 481 | 481 | 487 | 134900 | 4 | 0.828 | -20.833 | |
| 2023-08-17 | 15:00 | 8613 etc rela | 丸三証券 | 489 | 477 | 487 | 483 | 170400 | -6 | -1.227 | 24.38 | |
| 2023-08-16 | 15:00 | 8613 etc rela | 丸三証券 | 495 | 487 | 494 | 489 | 137000 | -8 | -1.61 | 45.281 | |
| 2023-08-15 | 15:00 | 8613 etc rela | 丸三証券 | 500 | 493 | 496 | 497 | 94300 | 0 | 0 | -20.152 | |
| 2023-08-14 | 15:00 | 8613 etc rela | 丸三証券 | 501 | 494 | 498 | 497 | 118100 | -5 | -0.996 | -13.921 | |
| 2023-08-10 | 15:00 | 8613 etc rela | 丸三証券 | 502 | 495 | 497 | 502 | 137200 | 3 | 0.601 | -38.17 | |
| 2023-08-09 | 15:00 | 8613 etc rela | 丸三証券 | 501 | 493 | 501 | 499 | 221900 | -5 | -0.992 | 73.631 | |
| 2023-08-08 | 15:00 | 8613 etc rela | 丸三証券 | 507 | 500 | 502 | 504 | 127800 | 4 | 0.8 | 109.508 | |
| 2023-08-07 | 15:00 | 8613 etc rela | 丸三証券 | 502 | 494 | 495 | 500 | 61000 | -2 | -0.398 | -57.072 | |
| 2023-08-04 | 15:00 | 8613 etc rela | 丸三証券 | 502 | 489 | 489 | 502 | 142100 | 8 | 1.619 | -37.124 | |
| 2023-08-03 | 15:00 | 8613 etc rela | 丸三証券 | 497 | 492 | 495 | 494 | 226000 | -9 | -1.789 | -9.127 | |
| 2023-08-02 | 15:00 | 8613 etc rela | 丸三証券 | 515 | 502 | 514 | 503 | 248700 | -15 | -2.896 | -13.103 | |
| 2023-08-01 | 15:00 | 8613 etc rela | 丸三証券 | 523 | 513 | 523 | 518 | 286200 | -10 | -1.894 | -49.129 | |
| 2023-07-31 | 15:00 | 8613 etc rela | 丸三証券 | 528 | 507 | 510 | 528 | 562600 | 26 | 5.179 | 27.343 | |
| 2023-07-28 | 15:00 | 8613 etc rela | 丸三証券 | 509 | 497 | 499 | 502 | 441800 | -2 | -0.397 | 104.632 | |
| 2023-07-27 | 15:00 | 8613 etc rela | 丸三証券 | 506 | 494 | 499 | 504 | 215900 | 5 | 1.002 | 6.46 | |
| 2023-07-26 | 15:00 | 8613 etc rela | 丸三証券 | 503 | 494 | 500 | 499 | 202800 | -2 | -0.399 | -65.31 | |
| 2023-07-25 | 15:00 | 8613 etc rela | 丸三証券 | 510 | 485 | 487 | 501 | 584600 | 17 | 3.512 | 98.237 | |
| 2023-07-24 | 15:00 | 8613 etc rela | 丸三証券 | 488 | 479 | 485 | 484 | 294900 | 9 | 1.895 | 59.319 | |
| 2023-07-21 | 15:00 | 8613 etc rela | 丸三証券 | 482 | 474 | 479 | 475 | 185100 | -4 | -0.835 | -41.406 | |
| 2023-07-20 | 15:00 | 8613 etc rela | 丸三証券 | 483 | 473 | 479 | 479 | 315900 | -5 | -1.033 | -65.741 | |
| 2023-07-19 | 15:00 | 8613 etc rela | 丸三証券 | 484 | 457 | 458 | 484 | 922100 | 39 | 8.764 | 464.666 | |
| 2023-07-18 | 15:00 | 8613 etc rela | 丸三証券 | 446 | 436 | 438 | 445 | 163300 | 10 | 2.299 | 40.172 | |
| 2023-07-14 | 15:00 | 8613 etc rela | 丸三証券 | 440 | 434 | 439 | 435 | 116500 | -1 | -0.229 | 5.717 | |
| 2023-07-13 | 15:00 | 8613 etc rela | 丸三証券 | 437 | 431 | 433 | 436 | 110200 | 2 | 0.461 | 15.514 | |
| 2023-07-12 | 15:00 | 8613 etc rela | 丸三証券 | 442 | 434 | 442 | 434 | 95400 | -5 | -1.139 | 14.251 | |
| 2023-07-11 | 15:00 | 8613 etc rela | 丸三証券 | 442 | 437 | 440 | 439 | 83500 | 1 | 0.228 | -41.649 | |
| 2023-07-10 | 15:00 | 8613 etc rela | 丸三証券 | 442 | 437 | 440 | 438 | 143100 | 0 | 0 | 41.264 | |
| 2023-07-07 | 15:00 | 8613 etc rela | 丸三証券 | 440 | 434 | 437 | 438 | 101300 | -1 | -0.228 | -48.526 | |
| 2023-07-06 | 15:00 | 8613 etc rela | 丸三証券 | 448 | 438 | 445 | 439 | 196800 | -10 | -2.227 | 31.815 | |
| 2023-07-05 | 15:00 | 8613 etc rela | 丸三証券 | 452 | 442 | 445 | 449 | 149300 | 1 | 0.223 | -22.642 | |
| 2023-07-04 | 15:00 | 8613 etc rela | 丸三証券 | 452 | 444 | 450 | 448 | 193000 | 0 | 0 | 88.661 | |
| 2023-07-03 | 15:00 | 8613 etc rela | 丸三証券 | 449 | 444 | 445 | 448 | 102300 | 7 | 1.587 | -28.411 | |
| 2023-06-30 | 15:00 | 8613 etc rela | 丸三証券 | 443 | 437 | 442 | 441 | 142900 | 0 | 0 | 30.027 | |
| 2023-06-29 | 15:00 | 8613 etc rela | 丸三証券 | 444 | 439 | 442 | 441 | 109900 | 2 | 0.456 | -24.363 | |
| 2023-06-28 | 15:00 | 8613 etc rela | 丸三証券 | 441 | 430 | 430 | 439 | 145300 | 10 | 2.331 | 49.794 | |
| 2023-06-27 | 15:00 | 8613 etc rela | 丸三証券 | 432 | 427 | 431 | 429 | 97000 | -4 | -0.924 | -4.621 | |
| 2023-06-26 | 15:00 | 8613 etc rela | 丸三証券 | 437 | 431 | 437 | 433 | 101700 | -6 | -1.367 | -37.684 | |
| 2023-06-23 | 15:00 | 8613 etc rela | 丸三証券 | 449 | 436 | 448 | 439 | 163200 | -5 | -1.126 | -26.98 | |
| 2023-06-22 | 15:00 | 8613 etc rela | 丸三証券 | 451 | 442 | 447 | 444 | 223500 | -5 | -1.114 | 51.731 | |
| 2023-06-21 | 15:00 | 8613 etc rela | 丸三証券 | 455 | 448 | 453 | 449 | 147300 | -8 | -1.751 | 24.831 | |
| 2023-06-20 | 15:00 | 8613 etc rela | 丸三証券 | 457 | 451 | 455 | 457 | 118000 | 2 | 0.44 | -69.975 | |
| 2023-06-19 | 15:00 | 8613 etc rela | 丸三証券 | 463 | 451 | 459 | 455 | 393000 | -2 | -0.438 | -5.118 | |
| 2023-06-16 | 15:00 | 8613 etc rela | 丸三証券 | 457 | 449 | 452 | 457 | 414200 | 6 | 1.33 | -29.378 | |
| 2023-06-15 | 15:00 | 8613 etc rela | 丸三証券 | 454 | 426 | 432 | 451 | 586500 | 18 | 4.157 | 76.444 | |
| 2023-06-14 | 15:00 | 8613 etc rela | 丸三証券 | 434 | 424 | 424 | 433 | 332400 | 12 | 2.85 | 95.529 | |
| 2023-06-13 | 15:00 | 8613 etc rela | 丸三証券 | 425 | 420 | 423 | 421 | 170000 | -3 | -0.708 | -6.336 | |
| 2023-06-12 | 15:00 | 8613 etc rela | 丸三証券 | 425 | 421 | 421 | 424 | 181500 | 6 | 1.435 | 9.8 | |
| 2023-06-09 | 15:00 | 8613 etc rela | 丸三証券 | 420 | 415 | 416 | 418 | 165300 | 4 | 0.966 | 64.806 | |
| 2023-06-08 | 15:00 | 8613 etc rela | 丸三証券 | 420 | 414 | 416 | 414 | 100300 | 0 | 0 | -62.008 | |
| 2023-06-07 | 15:00 | 8613 etc rela | 丸三証券 | 422 | 414 | 415 | 414 | 264000 | 3 | 0.73 | 170.215 | |
| 2023-06-06 | 15:00 | 8613 etc rela | 丸三証券 | 415 | 411 | 411 | 411 | 97700 | -2 | -0.484 | -44.011 | |
| 2023-06-05 | 15:00 | 8613 etc rela | 丸三証券 | 414 | 409 | 410 | 413 | 174500 | 8 | 1.975 | 60.092 | |
| 2023-06-02 | 15:00 | 8613 etc rela | 丸三証券 | 407 | 400 | 400 | 405 | 109000 | 8 | 2.015 | -17.299 | |
| 2023-06-01 | 15:00 | 8613 etc rela | 丸三証券 | 402 | 396 | 397 | 397 | 131800 | 0 | 0 | -46.704 | |
| 2023-05-31 | 15:00 | 8613 etc rela | 丸三証券 | 405 | 396 | 404 | 397 | 247300 | -9 | -2.217 | 170.865 | |
| 2023-05-30 | 15:00 | 8613 etc rela | 丸三証券 | 407 | 403 | 404 | 406 | 91300 | 1 | 0.247 | -25.651 | |
| 2023-05-29 | 15:00 | 8613 etc rela | 丸三証券 | 414 | 405 | 414 | 405 | 122800 | -4 | -0.978 | -53.555 | |
| 2023-05-26 | 15:00 | 8613 etc rela | 丸三証券 | 413 | 406 | 413 | 409 | 264400 | -4 | -0.969 | 152.05 | |
| 2023-05-25 | 15:00 | 8613 etc rela | 丸三証券 | 418 | 411 | 418 | 413 | 104900 | -1 | -0.242 | 44.292 | |
| 2023-05-24 | 15:00 | 8613 etc rela | 丸三証券 | 418 | 413 | 413 | 414 | 72700 | -1 | -0.241 | -56.752 | |
| 2023-05-23 | 15:00 | 8613 etc rela | 丸三証券 | 420 | 413 | 416 | 415 | 168100 | -1 | -0.24 | 101.077 | |
| 2023-05-22 | 15:00 | 8613 etc rela | 丸三証券 | 416 | 411 | 412 | 416 | 83600 | 2 | 0.483 | 1.333 | |
| 2023-05-19 | 15:00 | 8613 etc rela | 丸三証券 | 417 | 413 | 414 | 414 | 82500 | 0 | 0 | -37.595 | |
| 2023-05-18 | 15:00 | 8613 etc rela | 丸三証券 | 417 | 412 | 416 | 414 | 132200 | 0 | 0 | 15.863 | |
| 2023-05-17 | 15:00 | 8613 etc rela | 丸三証券 | 415 | 411 | 412 | 414 | 114100 | 1 | 0.242 | -13.887 | |
| 2023-05-16 | 15:00 | 8613 etc rela | 丸三証券 | 415 | 410 | 414 | 413 | 132500 | 0 | 0 | -5.627 | |
| 2023-05-15 | 15:00 | 8613 etc rela | 丸三証券 | 415 | 411 | 415 | 413 | 140400 | -1 | -0.242 | 7.669 | |
| 2023-05-12 | 15:00 | 8613 etc rela | 丸三証券 | 417 | 412 | 417 | 414 | 130400 | -2 | -0.481 | 260.221 | |
| 2023-05-11 | 15:00 | 8613 etc rela | 丸三証券 | 418 | 416 | 416 | 416 | 36200 | -2 | -0.478 | -42.448 | |
| 2023-05-10 | 15:00 | 8613 etc rela | 丸三証券 | 422 | 417 | 421 | 418 | 62900 | -3 | -0.713 | -12.517 | |
| 2023-05-09 | 15:00 | 8613 etc rela | 丸三証券 | 423 | 420 | 421 | 421 | 71900 | -1 | -0.237 | -15.112 | |
| 2023-05-08 | 15:00 | 8613 etc rela | 丸三証券 | 422 | 418 | 418 | 422 | 84700 | 5 | 1.199 | 4.568 | |
| 2023-05-02 | 15:00 | 8613 etc rela | 丸三証券 | 421 | 415 | 421 | 417 | 81000 | -4 | -0.95 | 7.143 | |
| 2023-05-01 | 15:00 | 8613 etc rela | 丸三証券 | 422 | 419 | 421 | 421 | 75600 | 1 | 0.238 | -49.091 | |
| 2023-04-28 | 15:00 | 8613 etc rela | 丸三証券 | 420 | 415 | 416 | 420 | 148500 | 4 | 0.962 | -17.224 | |
| 2023-04-27 | 15:00 | 8613 etc rela | 丸三証券 | 423 | 413 | 422 | 416 | 179400 | -5 | -1.188 | 163.436 | |
| 2023-04-26 | 15:00 | 8613 etc rela | 丸三証券 | 427 | 421 | 427 | 421 | 68100 | -9 | -2.093 | -52.008 | |
| 2023-04-25 | 15:00 | 8613 etc rela | 丸三証券 | 435 | 428 | 430 | 430 | 141900 | 2 | 0.467 | 183.8 | |
| 2023-04-24 | 15:00 | 8613 etc rela | 丸三証券 | 431 | 427 | 428 | 428 | 50000 | 0 | 0 | -34.124 | |
| 2023-04-21 | 15:00 | 8613 etc rela | 丸三証券 | 432 | 427 | 429 | 428 | 75900 | -3 | -0.696 | -8.664 | |
| 2023-04-20 | 15:00 | 8613 etc rela | 丸三証券 | 431 | 423 | 424 | 431 | 83100 | 4 | 0.937 | -31.436 | |
| 2023-04-19 | 15:00 | 8613 etc rela | 丸三証券 | 427 | 422 | 425 | 427 | 121200 | 0 | 0 | 18.824 | |
| 2023-04-18 | 15:00 | 8613 etc rela | 丸三証券 | 430 | 426 | 427 | 427 | 102000 | -2 | -0.466 | 91.729 | |
| 2023-04-17 | 15:00 | 8613 etc rela | 丸三証券 | 430 | 427 | 430 | 429 | 53200 | 0 | 0 | -38.568 | |
| 2023-04-14 | 15:00 | 8613 etc rela | 丸三証券 | 429 | 424 | 427 | 429 | 86600 | 3 | 0.704 | -16.329 | |
| 2023-04-13 | 15:00 | 8613 etc rela | 丸三証券 | 431 | 426 | 429 | 426 | 103500 | -3 | -0.699 | -15.094 | |
| 2023-04-12 | 15:00 | 8613 etc rela | 丸三証券 | 431 | 427 | 428 | 429 | 121900 | 3 | 0.704 | 30.794 | |
| 2023-04-11 | 15:00 | 8613 etc rela | 丸三証券 | 428 | 424 | 427 | 426 | 93200 | -1 | -0.234 | 2.53 | |
| 2023-04-10 | 15:00 | 8613 etc rela | 丸三証券 | 427 | 422 | 424 | 427 | 90900 | 5 | 1.185 | -26.87 | |
| 2023-04-07 | 15:00 | 8613 etc rela | 丸三証券 | 423 | 414 | 414 | 422 | 124300 | 8 | 1.932 | -34.544 | |
| 2023-04-06 | 15:00 | 8613 etc rela | 丸三証券 | 421 | 413 | 417 | 414 | 189900 | -9 | -2.128 | -10.298 | |
| 2023-04-05 | 15:00 | 8613 etc rela | 丸三証券 | 428 | 420 | 427 | 423 | 211700 | -9 | -2.083 | 6.062 | |
| 2023-04-04 | 15:00 | 8613 etc rela | 丸三証券 | 433 | 426 | 432 | 432 | 199600 | -2 | -0.461 | 57.042 | |
| 2023-04-03 | 15:00 | 8613 etc rela | 丸三証券 | 434 | 428 | 428 | 434 | 127100 | 7 | 1.639 | -48.543 | |
| 2023-03-31 | 15:00 | 8613 etc rela | 丸三証券 | 428 | 418 | 420 | 427 | 247000 | 4 | 0.946 | -52.048 | |
| 2023-03-30 | 15:00 | 8613 etc rela | 丸三証券 | 437 | 416 | 428 | 423 | 515100 | -12 | -2.759 | -11.434 | |
| 2023-03-29 | 15:00 | 8613 etc rela | 丸三証券 | 437 | 425 | 433 | 435 | 581600 | 2 | 0.462 | -35.578 | |
| 2023-03-28 | 15:00 | 8613 etc rela | 丸三証券 | 458 | 433 | 455 | 433 | 902800 | -8 | -1.814 | 36.871 | |
| 2023-03-27 | 15:00 | 8613 etc rela | 丸三証券 | 441 | 420 | 425 | 441 | 659600 | 21 | 5 | 121.491 | |
| 2023-03-24 | 15:00 | 8613 etc rela | 丸三証券 | 421 | 414 | 419 | 420 | 297800 | 0 | 0 | 96.958 | |
| 2023-03-23 | 15:00 | 8613 etc rela | 丸三証券 | 421 | 411 | 415 | 420 | 151200 | 2 | 0.478 | 7.692 | |
| 2023-03-22 | 15:00 | 8613 etc rela | 丸三証券 | 419 | 413 | 413 | 418 | 140400 | 13 | 3.21 | -24.759 | |
| 2023-03-20 | 15:00 | 8613 etc rela | 丸三証券 | 416 | 405 | 410 | 405 | 186600 | -6 | -1.46 | -43.761 | |
| 2023-03-17 | 15:00 | 8613 etc rela | 丸三証券 | 412 | 405 | 405 | 411 | 331800 | -2 | -0.484 | 2.661 | |
| 2023-03-16 | 15:00 | 8613 etc rela | 丸三証券 | 417 | 409 | 414 | 413 | 323200 | -9 | -2.133 | 47.58 | |
| 2023-03-15 | 15:00 | 8613 etc rela | 丸三証券 | 429 | 419 | 423 | 422 | 219000 | 7 | 1.687 | -10.794 | |
| 2023-03-14 | 15:00 | 8613 etc rela | 丸三証券 | 427 | 414 | 427 | 415 | 245500 | -17 | -3.935 | -17.755 | |
| 2023-03-13 | 15:00 | 8613 etc rela | 丸三証券 | 437 | 425 | 435 | 432 | 298500 | -9 | -2.041 | -33.696 | |
| 2023-03-10 | 15:00 | 8613 etc rela | 丸三証券 | 451 | 438 | 444 | 441 | 450200 | -6 | -1.342 | 88.684 | |
| 2023-03-09 | 15:00 | 8613 etc rela | 丸三証券 | 447 | 441 | 442 | 447 | 238600 | 9 | 2.055 | 169.91 | |
| 2023-03-08 | 15:00 | 8613 etc rela | 丸三証券 | 440 | 436 | 436 | 438 | 88400 | 0 | 0 | -28.537 | |
| 2023-03-07 | 15:00 | 8613 etc rela | 丸三証券 | 441 | 437 | 437 | 438 | 123700 | 1 | 0.229 | 7.941 | |
| 2023-03-06 | 15:00 | 8613 etc rela | 丸三証券 | 439 | 435 | 437 | 437 | 114600 | 3 | 0.691 | -53.282 | |
| 2023-03-03 | 15:00 | 8613 etc rela | 丸三証券 | 436 | 430 | 434 | 434 | 245300 | 2 | 0.463 | 113.304 | |
| 2023-03-02 | 15:00 | 8613 etc rela | 丸三証券 | 438 | 430 | 436 | 432 | 115000 | -4 | -0.917 | 5.893 | |
| 2023-03-01 | 15:00 | 8613 etc rela | 丸三証券 | 437 | 434 | 435 | 436 | 108600 | 0 | 0 | 39.589 | |
| 2023-02-28 | 15:00 | 8613 etc rela | 丸三証券 | 440 | 436 | 439 | 436 | 77800 | -3 | -0.683 | 20.247 | |
| 2023-02-27 | 15:00 | 8613 etc rela | 丸三証券 | 441 | 435 | 435 | 439 | 64700 | 3 | 0.688 | -35.235 | |
| 2023-02-24 | 15:00 | 8613 etc rela | 丸三証券 | 439 | 434 | 435 | 436 | 99900 | 3 | 0.693 | -35.13 | |
| 2023-02-22 | 15:00 | 8613 etc rela | 丸三証券 | 440 | 433 | 440 | 433 | 154000 | -8 | -1.814 | 21.451 | |
| 2023-02-21 | 15:00 | 8613 etc rela | 丸三証券 | 443 | 436 | 440 | 441 | 126800 | 1 | 0.227 | -41.023 | |
| 2023-02-20 | 15:00 | 8613 etc rela | 丸三証券 | 443 | 428 | 430 | 440 | 215000 | 13 | 3.044 | 132.936 | |
| 2023-02-17 | 15:00 | 8613 etc rela | 丸三証券 | 432 | 427 | 431 | 427 | 92300 | -5 | -1.157 | -16.922 | |
| 2023-02-16 | 15:00 | 8613 etc rela | 丸三証券 | 432 | 427 | 429 | 432 | 111100 | 5 | 1.171 | 48.928 | |
| 2023-02-15 | 15:00 | 8613 etc rela | 丸三証券 | 430 | 426 | 430 | 427 | 74600 | -1 | -0.234 | 54.772 | |
| 2023-02-14 | 15:00 | 8613 etc rela | 丸三証券 | 431 | 428 | 430 | 428 | 48200 | 2 | 0.469 | -26.187 | |
| 2023-02-13 | 15:00 | 8613 etc rela | 丸三証券 | 430 | 426 | 427 | 426 | 65300 | 0 | 0 | -30.16 | |
| 2023-02-10 | 15:00 | 8613 etc rela | 丸三証券 | 429 | 423 | 424 | 426 | 93500 | 2 | 0.472 | 31.876 | |
| 2023-02-09 | 15:00 | 8613 etc rela | 丸三証券 | 425 | 420 | 420 | 424 | 70900 | 0 | 0 | 74.201 | |
| 2023-02-08 | 15:00 | 8613 etc rela | 丸三証券 | 425 | 422 | 424 | 424 | 40700 | 0 | 0 | 2.778 | |
| 2023-02-07 | 15:00 | 8613 etc rela | 丸三証券 | 425 | 422 | 423 | 424 | 39600 | 3 | 0.713 | -32.308 | |
| 2023-02-06 | 15:00 | 8613 etc rela | 丸三証券 | 426 | 421 | 423 | 421 | 58500 | 0 | 0 | 5.027 | |
| 2023-02-03 | 15:00 | 8613 etc rela | 丸三証券 | 424 | 420 | 422 | 421 | 55700 | -2 | -0.473 | 19.017 | |
| 2023-02-02 | 15:00 | 8613 etc rela | 丸三証券 | 425 | 422 | 423 | 423 | 46800 | 0 | 0 | -29.73 | |
| 2023-02-01 | 15:00 | 8613 etc rela | 丸三証券 | 429 | 423 | 428 | 423 | 66600 | -4 | -0.937 | -45.32 | |
| 2023-01-31 | 15:00 | 8613 etc rela | 丸三証券 | 431 | 425 | 425 | 427 | 121800 | 3 | 0.708 | -12.751 | |
| 2023-01-30 | 15:00 | 8613 etc rela | 丸三証券 | 429 | 423 | 428 | 424 | 139600 | -1 | -0.235 | 62.326 | |
| 2023-01-27 | 15:00 | 8613 etc rela | 丸三証券 | 428 | 424 | 428 | 425 | 86000 | -1 | -0.235 | 44.054 | |
| 2023-01-26 | 15:00 | 8613 etc rela | 丸三証券 | 429 | 426 | 427 | 426 | 59700 | -2 | -0.467 | -51.932 | |
| 2023-01-25 | 15:00 | 8613 etc rela | 丸三証券 | 431 | 426 | 430 | 428 | 124200 | -2 | -0.465 | -50.597 | |
| 2023-01-24 | 15:00 | 8613 etc rela | 丸三証券 | 430 | 423 | 423 | 430 | 251400 | 8 | 1.896 | 85.809 | |
| 2023-01-23 | 15:00 | 8613 etc rela | 丸三証券 | 423 | 416 | 418 | 422 | 135300 | 8 | 1.932 | 134.083 | |
| 2023-01-20 | 15:00 | 8613 etc rela | 丸三証券 | 416 | 412 | 414 | 414 | 57800 | 1 | 0.242 | -22.624 | |
| 2023-01-19 | 15:00 | 8613 etc rela | 丸三証券 | 419 | 412 | 414 | 413 | 74700 | -4 | -0.959 | -45.514 | |
| 2023-01-18 | 15:00 | 8613 etc rela | 丸三証券 | 419 | 413 | 413 | 417 | 137100 | 3 | 0.725 | 178.093 | |
| 2023-01-17 | 15:00 | 8613 etc rela | 丸三証券 | 415 | 411 | 414 | 414 | 49300 | 3 | 0.73 | -48.592 | |
| 2023-01-16 | 15:00 | 8613 etc rela | 丸三証券 | 416 | 411 | 415 | 411 | 95900 | -4 | -0.964 | -35.377 | |
| 2023-01-13 | 15:00 | 8613 etc rela | 丸三証券 | 417 | 411 | 411 | 415 | 148400 | 2 | 0.484 | 52.205 | |
| 2023-01-12 | 15:00 | 8613 etc rela | 丸三証券 | 415 | 412 | 414 | 413 | 97500 | 1 | 0.243 | 9.921 | |
| 2023-01-11 | 15:00 | 8613 etc rela | 丸三証券 | 414 | 410 | 411 | 412 | 88700 | 0 | 0 | -42.663 | |
| 2023-01-10 | 15:00 | 8613 etc rela | 丸三証券 | 412 | 406 | 407 | 412 | 154700 | 9 | 2.233 | 111.339 | |
| 2023-01-06 | 15:00 | 8613 etc rela | 丸三証券 | 405 | 400 | 401 | 403 | 73200 | 1 | 0.249 | -23.591 | |
| 2023-01-05 | 15:00 | 8613 etc rela | 丸三証券 | 406 | 401 | 405 | 402 | 95800 | -1 | -0.248 | -43.547 | |
| 2023-01-04 | 15:00 | 8613 etc rela | 丸三証券 | 407 | 399 | 403 | 403 | 169700 | 3 | 0.75 | -21.362 | |
| 2022-12-30 | 15:00 | 8613 etc rela | 丸三証券 | 406 | 393 | 393 | 400 | 215800 | 9 | 2.302 | -17.916 | |
| 2022-12-29 | 15:00 | 8613 etc rela | 丸三証券 | 391 | 377 | 381 | 391 | 262900 | 9 | 2.356 | -38.112 | |
| 2022-12-28 | 15:00 | 8613 etc rela | 丸三証券 | 390 | 381 | 389 | 382 | 424800 | -9 | -2.302 | 42.074 | |
| 2022-12-27 | 15:00 | 8613 etc rela | 丸三証券 | 394 | 389 | 394 | 391 | 299000 | 0 | 0 | 17.301 | |
| 2022-12-26 | 15:00 | 8613 etc rela | 丸三証券 | 398 | 391 | 398 | 391 | 254900 | -7 | -1.759 | 70.959 | |
| 2022-12-23 | 15:00 | 8613 etc rela | 丸三証券 | 399 | 396 | 397 | 398 | 149100 | -1 | -0.251 | 7.035 | |
| 2022-12-22 | 15:00 | 8613 etc rela | 丸三証券 | 399 | 396 | 399 | 399 | 139300 | 3 | 0.758 | -41.958 | |
| 2022-12-21 | 15:00 | 8613 etc rela | 丸三証券 | 401 | 395 | 400 | 396 | 240000 | -4 | -1 | -32.242 | |
| 2022-12-20 | 15:00 | 8613 etc rela | 丸三証券 | 403 | 398 | 403 | 400 | 354200 | -1 | -0.249 | 138.519 | |
| 2022-12-19 | 15:00 | 8613 etc rela | 丸三証券 | 405 | 401 | 403 | 401 | 148500 | -2 | -0.496 | -2.238 | |
| 2022-12-16 | 15:00 | 8613 etc rela | 丸三証券 | 406 | 403 | 404 | 403 | 151900 | -1 | -0.248 | 106.386 | |
| 2022-12-15 | 15:00 | 8613 etc rela | 丸三証券 | 406 | 403 | 403 | 404 | 73600 | -1 | -0.247 | -37.201 | |
| 2022-12-14 | 15:00 | 8613 etc rela | 丸三証券 | 406 | 403 | 405 | 405 | 117200 | -1 | -0.246 | 17.553 | |
| 2022-12-13 | 15:00 | 8613 etc rela | 丸三証券 | 407 | 404 | 406 | 406 | 99700 | 2 | 0.495 | -31.572 | |
| 2022-12-12 | 15:00 | 8613 etc rela | 丸三証券 | 408 | 404 | 406 | 404 | 145700 | -2 | -0.493 | 13.121 | |
| 2022-12-09 | 15:00 | 8613 etc rela | 丸三証券 | 410 | 405 | 405 | 406 | 128800 | -2 | -0.49 | -15.596 | |
| 2022-12-08 | 15:00 | 8613 etc rela | 丸三証券 | 410 | 405 | 410 | 408 | 152600 | -3 | -0.73 | 23.563 | |
| 2022-12-07 | 15:00 | 8613 etc rela | 丸三証券 | 411 | 409 | 410 | 411 | 123500 | 3 | 0.735 | 18.182 | |
| 2022-12-06 | 15:00 | 8613 etc rela | 丸三証券 | 412 | 408 | 411 | 408 | 104500 | -5 | -1.211 | 19.702 | |
| 2022-12-05 | 15:00 | 8613 etc rela | 丸三証券 | 416 | 411 | 415 | 413 | 87300 | -3 | -0.721 | -22.469 | |
| 2022-12-02 | 15:00 | 8613 etc rela | 丸三証券 | 420 | 411 | 420 | 416 | 112600 | -3 | -0.716 | -19.456 | |
| 2022-12-01 | 15:00 | 8613 etc rela | 丸三証券 | 425 | 417 | 425 | 419 | 139800 | -3 | -0.711 | 6.07 | |
| 2022-11-30 | 15:00 | 8613 etc rela | 丸三証券 | 426 | 422 | 424 | 422 | 131800 | -3 | -0.706 | 39.767 | |
| 2022-11-29 | 15:00 | 8613 etc rela | 丸三証券 | 426 | 418 | 420 | 425 | 94300 | 1 | 0.236 | -39.24 | |
| 2022-11-28 | 15:00 | 8613 etc rela | 丸三証券 | 428 | 420 | 428 | 424 | 155200 | -2 | -0.469 | 13.202 | |
| 2022-11-25 | 15:00 | 8613 etc rela | 丸三証券 | 426 | 421 | 422 | 426 | 137100 | 6 | 1.429 | -4.858 | |
| 2022-11-24 | 15:00 | 8613 etc rela | 丸三証券 | 421 | 417 | 417 | 420 | 144100 | 5 | 1.205 | -8.797 | |
| 2022-11-22 | 15:00 | 8613 etc rela | 丸三証券 | 416 | 410 | 410 | 415 | 158000 | 5 | 1.22 | 12.777 | |
| 2022-11-21 | 15:00 | 8613 etc rela | 丸三証券 | 412 | 405 | 410 | 410 | 140100 | 1 | 0.244 | -46.177 | |
| 2022-11-18 | 15:00 | 8613 etc rela | 丸三証券 | 411 | 407 | 411 | 409 | 260300 | -2 | -0.487 | 291.429 | |
| 2022-11-17 | 15:00 | 8613 etc rela | 丸三証券 | 412 | 408 | 408 | 411 | 66500 | 1 | 0.244 | -59.94 | |
| 2022-11-16 | 15:00 | 8613 etc rela | 丸三証券 | 413 | 405 | 409 | 410 | 166000 | 0 | 0 | 112.276 | |
| 2022-11-15 | 15:00 | 8613 etc rela | 丸三証券 | 410 | 405 | 406 | 410 | 78200 | 4 | 0.985 | -27.12 | |
| 2022-11-14 | 15:00 | 8613 etc rela | 丸三証券 | 409 | 404 | 405 | 406 | 107300 | -2 | -0.49 | -9.832 | |
| 2022-11-11 | 15:00 | 8613 etc rela | 丸三証券 | 409 | 406 | 407 | 408 | 119000 | 4 | 0.99 | 9.576 | |
| 2022-11-10 | 15:00 | 8613 etc rela | 丸三証券 | 404 | 401 | 402 | 404 | 108600 | 0 | 0 | 34.406 | |
| 2022-11-09 | 15:00 | 8613 etc rela | 丸三証券 | 405 | 402 | 404 | 404 | 80800 | -1 | -0.247 | -41.954 | |
| 2022-11-08 | 15:00 | 8613 etc rela | 丸三証券 | 406 | 402 | 402 | 405 | 139200 | 1 | 0.248 | -34.371 | |
| 2022-11-07 | 15:00 | 8613 etc rela | 丸三証券 | 407 | 399 | 405 | 404 | 212100 | -2 | -0.493 | 13.241 | |
| 2022-11-04 | 15:00 | 8613 etc rela | 丸三証券 | 410 | 405 | 409 | 406 | 187300 | -3 | -0.733 | -2.142 | |
| 2022-11-02 | 15:00 | 8613 etc rela | 丸三証券 | 413 | 408 | 411 | 409 | 191400 | -2 | -0.487 | 138.653 | |
| 2022-11-01 | 15:00 | 8613 etc rela | 丸三証券 | 417 | 411 | 416 | 411 | 80200 | -4 | -0.964 | -38.497 | |
| 2022-10-31 | 15:00 | 8613 etc rela | 丸三証券 | 420 | 412 | 413 | 415 | 130400 | 5 | 1.22 | -40.565 | |
| 2022-10-28 | 15:00 | 8613 etc rela | 丸三証券 | 414 | 409 | 411 | 410 | 219400 | -3 | -0.726 | 130.22 | |
| 2022-10-27 | 15:00 | 8613 etc rela | 丸三証券 | 419 | 413 | 419 | 413 | 95300 | -6 | -1.432 | 11.854 | |
| 2022-10-26 | 15:00 | 8613 etc rela | 丸三証券 | 423 | 419 | 419 | 419 | 85200 | 1 | 0.239 | -42.276 | |
| 2022-10-25 | 15:00 | 8613 etc rela | 丸三証券 | 419 | 413 | 414 | 418 | 147600 | 7 | 1.703 | 43.301 | |
| 2022-10-24 | 15:00 | 8613 etc rela | 丸三証券 | 416 | 411 | 415 | 411 | 103000 | 1 | 0.244 | -60.866 | |
| 2022-10-21 | 15:00 | 8613 etc rela | 丸三証券 | 418 | 409 | 417 | 410 | 263200 | -9 | -2.148 | -3.093 | |
| 2022-10-20 | 15:00 | 8613 etc rela | 丸三証券 | 424 | 418 | 424 | 419 | 271600 | -7 | -1.643 | 29.026 | |
| 2022-10-19 | 15:00 | 8613 etc rela | 丸三証券 | 429 | 425 | 428 | 426 | 210500 | -2 | -0.467 | -17.419 | |
| 2022-10-18 | 15:00 | 8613 etc rela | 丸三証券 | 439 | 427 | 435 | 428 | 254900 | -12 | -2.727 | 426.653 | |
| 2022-10-17 | 15:00 | 8613 etc rela | 丸三証券 | 442 | 439 | 440 | 440 | 48400 | -4 | -0.901 | -57.729 | |
| 2022-10-14 | 15:00 | 8613 etc rela | 丸三証券 | 445 | 438 | 440 | 444 | 114500 | 14 | 3.256 | 6.019 | |
| 2022-10-13 | 15:00 | 8613 etc rela | 丸三証券 | 433 | 429 | 429 | 430 | 108000 | -3 | -0.693 | 12.033 | |
| 2022-10-12 | 15:00 | 8613 etc rela | 丸三証券 | 437 | 429 | 432 | 433 | 96400 | 0 | 0 | -18.305 | |
| 2022-10-11 | 15:00 | 8613 etc rela | 丸三証券 | 443 | 432 | 441 | 433 | 118000 | -12 | -2.697 | 11.954 | |
| 2022-10-07 | 15:00 | 8613 etc rela | 丸三証券 | 450 | 440 | 440 | 445 | 105400 | 1 | 0.225 | -0.378 | |
| 2022-10-06 | 15:00 | 8613 etc rela | 丸三証券 | 448 | 443 | 443 | 444 | 105800 | 4 | 0.909 | 14.009 | |
| 2022-10-05 | 15:00 | 8613 etc rela | 丸三証券 | 447 | 440 | 446 | 440 | 92800 | -1 | -0.227 | -31.004 | |
| 2022-10-04 | 15:00 | 8613 etc rela | 丸三証券 | 443 | 434 | 434 | 441 | 134500 | 15 | 3.521 | 47.155 | |
| 2022-10-03 | 15:00 | 8613 etc rela | 丸三証券 | 430 | 421 | 429 | 426 | 91400 | -7 | -1.617 | 5.543 | |
| 2022-09-30 | 15:00 | 8613 etc rela | 丸三証券 | 438 | 431 | 436 | 433 | 86600 | -4 | -0.915 | -42.763 | |
| 2022-09-29 | 15:00 | 8613 etc rela | 丸三証券 | 439 | 432 | 438 | 437 | 151300 | 2 | 0.46 | -35.036 | |
| 2022-09-28 | 15:00 | 8613 etc rela | 丸三証券 | 436 | 426 | 435 | 435 | 232900 | 0 | 0 | 55.37 | |
| 2022-09-27 | 15:00 | 8613 etc rela | 丸三証券 | 443 | 435 | 439 | 435 | 149900 | -3 | -0.685 | -34.226 | |
| 2022-09-26 | 15:00 | 8613 etc rela | 丸三証券 | 450 | 438 | 450 | 438 | 227900 | -13 | -2.882 | 17.112 | |
| 2022-09-22 | 15:00 | 8613 etc rela | 丸三証券 | 451 | 446 | 450 | 451 | 194600 | 1 | 0.222 | 8.959 | |
| 2022-09-21 | 15:00 | 8613 etc rela | 丸三証券 | 458 | 450 | 457 | 450 | 178600 | -9 | -1.961 | 75.787 | |
| 2022-09-20 | 15:00 | 8613 etc rela | 丸三証券 | 464 | 458 | 463 | 459 | 101600 | -2 | -0.434 | -53.586 | |
| 2022-09-16 | 15:00 | 8613 etc rela | 丸三証券 | 466 | 459 | 465 | 461 | 218900 | -5 | -1.073 | 179.923 | |
| 2022-09-15 | 15:00 | 8613 etc rela | 丸三証券 | 468 | 466 | 468 | 466 | 78200 | -1 | -0.214 | -49.32 | |
| 2022-09-14 | 15:00 | 8613 etc rela | 丸三証券 | 472 | 466 | 468 | 467 | 154300 | -9 | -1.891 | 72.21 | |
| 2022-09-13 | 15:00 | 8613 etc rela | 丸三証券 | 477 | 473 | 475 | 476 | 89600 | 1 | 0.211 | 66.853 | |
| 2022-09-12 | 15:00 | 8613 etc rela | 丸三証券 | 478 | 475 | 478 | 475 | 53700 | 1 | 0.211 | -64.104 | |
| 2022-09-09 | 15:00 | 8613 etc rela | 丸三証券 | 478 | 470 | 470 | 474 | 149600 | 3 | 0.637 | 41.132 | |
| 2022-09-08 | 15:00 | 8613 etc rela | 丸三証券 | 471 | 468 | 469 | 471 | 106000 | 6 | 1.29 | -39.429 | |
| 2022-09-07 | 15:00 | 8613 etc rela | 丸三証券 | 472 | 465 | 471 | 465 | 175000 | -7 | -1.483 | 61.588 | |
| 2022-09-06 | 15:00 | 8613 etc rela | 丸三証券 | 474 | 470 | 473 | 472 | 108300 | 1 | 0.212 | 53.835 | |
| 2022-09-05 | 15:00 | 8613 etc rela | 丸三証券 | 473 | 471 | 473 | 471 | 70400 | -3 | -0.633 | -30.366 | |
| 2022-09-02 | 15:00 | 8613 etc rela | 丸三証券 | 475 | 473 | 475 | 474 | 101100 | -1 | -0.211 | -18.665 | |
| 2022-09-01 | 15:00 | 8613 etc rela | 丸三証券 | 478 | 475 | 477 | 475 | 124300 | -3 | -0.628 | 66.176 | |
| 2022-08-31 | 15:00 | 8613 etc rela | 丸三証券 | 481 | 478 | 480 | 478 | 74800 | -3 | -0.624 | 4.324 | |
| 2022-08-30 | 15:00 | 8613 etc rela | 丸三証券 | 483 | 480 | 483 | 481 | 71700 | 2 | 0.418 | -29.706 | |
| 2022-08-29 | 15:00 | 8613 etc rela | 丸三証券 | 481 | 478 | 481 | 479 | 102000 | -6 | -1.237 | 114.286 | |
| 2022-08-26 | 15:00 | 8613 etc rela | 丸三証券 | 487 | 484 | 487 | 485 | 47600 | 0 | 0 | 26.933 | |
| 2022-08-25 | 15:00 | 8613 etc rela | 丸三証券 | 487 | 485 | 487 | 485 | 37500 | -1 | -0.206 | -51.108 | |
| 2022-08-24 | 15:00 | 8613 etc rela | 丸三証券 | 487 | 484 | 485 | 486 | 76700 | 4 | 0.83 | 46.374 | |
| 2022-08-23 | 15:00 | 8613 etc rela | 丸三証券 | 485 | 482 | 485 | 482 | 52400 | -4 | -0.823 | 19.635 | |
| 2022-08-22 | 15:00 | 8613 etc rela | 丸三証券 | 488 | 481 | 481 | 486 | 43800 | -1 | -0.205 | -45.792 | |
| 2022-08-19 | 15:00 | 8613 etc rela | 丸三証券 | 489 | 485 | 488 | 487 | 80800 | 1 | 0.206 | 87.037 | |
| 2022-08-18 | 15:00 | 8613 etc rela | 丸三証券 | 487 | 484 | 484 | 486 | 43200 | -2 | -0.41 | -59.551 | |
| 2022-08-17 | 15:00 | 8613 etc rela | 丸三証券 | 488 | 485 | 485 | 488 | 106800 | 7 | 1.455 | 112.749 | |
| 2022-08-16 | 15:00 | 8613 etc rela | 丸三証券 | 484 | 481 | 484 | 481 | 50200 | -2 | -0.414 | -12.696 | |
| 2022-08-15 | 15:00 | 8613 etc rela | 丸三証券 | 484 | 481 | 483 | 483 | 57500 | -4 | -0.821 | -71.772 | |
| 2022-08-12 | 15:00 | 8613 etc rela | 丸三証券 | 487 | 478 | 479 | 487 | 203700 | 13 | 2.743 | 247.019 | |
| 2022-08-10 | 15:00 | 8613 etc rela | 丸三証券 | 476 | 474 | 475 | 474 | 58700 | 0 | 0 | -23.368 | |
| 2022-08-09 | 15:00 | 8613 etc rela | 丸三証券 | 480 | 474 | 480 | 474 | 76600 | -3 | -0.629 | 1.862 | |
| 2022-08-08 | 15:00 | 8613 etc rela | 丸三証券 | 479 | 476 | 479 | 477 | 75200 | -2 | -0.418 | -10.583 | |
| 2022-08-05 | 15:00 | 8613 etc rela | 丸三証券 | 479 | 475 | 475 | 479 | 84100 | 3 | 0.63 | 6.053 | |
| 2022-08-04 | 15:00 | 8613 etc rela | 丸三証券 | 476 | 471 | 474 | 476 | 79300 | 3 | 0.634 | -19.082 | |
| 2022-08-03 | 15:00 | 8613 etc rela | 丸三証券 | 476 | 470 | 474 | 473 | 98000 | 0 | 0 | 19.804 | |
| 2022-08-02 | 15:00 | 8613 etc rela | 丸三証券 | 477 | 472 | 477 | 473 | 81800 | -4 | -0.839 | -24.678 | |
| 2022-08-01 | 15:00 | 8613 etc rela | 丸三証券 | 477 | 471 | 474 | 477 | 108600 | 6 | 1.274 | -8.354 | |
| 2022-07-29 | 15:00 | 8613 etc rela | 丸三証券 | 477 | 471 | 477 | 471 | 118500 | -5 | -1.05 | -59.166 | |
| 2022-07-28 | 15:00 | 8613 etc rela | 丸三証券 | 480 | 470 | 480 | 476 | 290200 | -1 | -0.21 | 47.76 | |
| 2022-07-27 | 15:00 | 8613 etc rela | 丸三証券 | 486 | 476 | 485 | 477 | 196400 | -8 | -1.649 | 182.997 | |
| 2022-07-26 | 15:00 | 8613 etc rela | 丸三証券 | 489 | 485 | 488 | 485 | 69400 | -2 | -0.411 | -36.621 | |
| 2022-07-25 | 15:00 | 8613 etc rela | 丸三証券 | 491 | 484 | 490 | 487 | 109500 | -1 | -0.205 | 71.9 | |
| 2022-07-22 | 15:00 | 8613 etc rela | 丸三証券 | 492 | 487 | 492 | 488 | 63700 | -2 | -0.408 | -4.641 | |
| 2022-07-21 | 15:00 | 8613 etc rela | 丸三証券 | 490 | 487 | 489 | 490 | 66800 | 1 | 0.204 | -35.459 | |
| 2022-07-20 | 15:00 | 8613 etc rela | 丸三証券 | 489 | 485 | 487 | 489 | 103500 | 9 | 1.875 | -28.571 | |
| 2022-07-19 | 15:00 | 8613 etc rela | 丸三証券 | 485 | 480 | 483 | 480 | 144900 | -5 | -1.031 | 131.1 | |
| 2022-07-15 | 11:09 | 8613 etc rela | 丸三証券 | 491 | 483 | 491 | 485 | 62700 | -3 | -0.615 | 58.734 | |
| 2022-07-14 | 10:36 | 8613 etc rela | 丸三証券 | 489 | 484 | 484 | 488 | 39500 | 1 | 0.205 | -38.088 | |
| 2022-07-13 | 15:00 | 8613 etc rela | 丸三証券 | 488 | 485 | 485 | 487 | 63800 | 4 | 0.828 | -43.887 | |
| 2022-07-12 | 15:00 | 8613 etc rela | 丸三証券 | 494 | 482 | 494 | 483 | 113700 | -12 | -2.424 | -28.038 | |
| 2022-07-11 | 15:00 | 8613 etc rela | 丸三証券 | 497 | 487 | 487 | 495 | 158000 | 10 | 2.062 | -0.816 | |
| 2022-07-08 | 15:00 | 8613 etc rela | 丸三証券 | 490 | 483 | 487 | 485 | 159300 | -2 | -0.411 | -27.657 | |
| 2022-07-07 | 15:00 | 8613 etc rela | 丸三証券 | 491 | 480 | 489 | 487 | 220200 | 1 | 0.206 | 131.303 | |
| 2022-07-06 | 15:00 | 8613 etc rela | 丸三証券 | 491 | 484 | 491 | 486 | 95200 | -3 | -0.613 | 56.579 | |
| 2022-07-05 | 15:00 | 8613 etc rela | 丸三証券 | 495 | 489 | 495 | 489 | 60800 | -6 | -1.212 | -28.386 | |
| 2022-07-04 | 15:00 | 8613 etc rela | 丸三証券 | 495 | 489 | 490 | 495 | 84900 | 11 | 2.273 | -25.722 | |
| 2022-07-01 | 15:00 | 8613 etc rela | 丸三証券 | 489 | 481 | 488 | 484 | 114300 | -5 | -1.022 | -30.092 | |
| 2022-06-30 | 15:00 | 8613 etc rela | 丸三証券 | 500 | 487 | 500 | 489 | 163500 | -16 | -3.168 | -44.67 | |
| 2022-06-29 | 15:00 | 8613 etc rela | 丸三証券 | 505 | 489 | 493 | 505 | 295500 | 13 | 2.642 | 229.065 | |
| 2022-06-28 | 15:00 | 8613 etc rela | 丸三証券 | 495 | 488 | 490 | 492 | 89800 | 0 | 0 | -6.556 | |
| 2022-06-27 | 15:00 | 8613 etc rela | 丸三証券 | 492 | 489 | 489 | 492 | 96100 | 6 | 1.235 | -35.719 | |
| 2022-06-24 | 15:00 | 8613 etc rela | 丸三証券 | 491 | 484 | 484 | 486 | 149500 | 6 | 1.25 | 120.501 | |
| 2022-06-23 | 15:00 | 8613 etc rela | 丸三証券 | 483 | 476 | 480 | 480 | 67800 | 2 | 0.418 | 1.955 | |
| 2022-06-22 | 15:00 | 8613 etc rela | 丸三証券 | 484 | 477 | 484 | 478 | 66500 | -2 | -0.417 | -12.73 | |
| 2022-06-21 | 15:00 | 8613 etc rela | 丸三証券 | 481 | 476 | 476 | 480 | 76200 | 7 | 1.48 | -20.459 | |
| 2022-06-20 | 15:00 | 8613 etc rela | 丸三証券 | 481 | 470 | 476 | 473 | 95800 | -1 | -0.211 | -22.555 | |
| 2022-06-17 | 15:00 | 8613 etc rela | 丸三証券 | 478 | 472 | 474 | 474 | 123700 | -5 | -1.044 | 90.308 | |
| 2022-06-16 | 15:00 | 8613 etc rela | 丸三証券 | 482 | 477 | 479 | 479 | 65000 | 3 | 0.63 | -5.523 | |
| 2022-06-15 | 15:00 | 8613 etc rela | 丸三証券 | 483 | 476 | 479 | 476 | 68800 | -3 | -0.626 | -35.156 | |
| 2022-06-14 | 15:00 | 8613 etc rela | 丸三証券 | 483 | 478 | 478 | 479 | 106100 | -4 | -0.828 | -15.994 | |
| 2022-06-13 | 15:00 | 8613 etc rela | 丸三証券 | 484 | 478 | 480 | 483 | 126300 | 0 | 0 | 0.637 | |
| 2022-06-10 | 15:00 | 8613 etc rela | 丸三証券 | 488 | 483 | 486 | 483 | 125500 | -9 | -1.829 | 26.004 | |
| 2022-06-09 | 15:00 | 8613 etc rela | 丸三証券 | 494 | 489 | 490 | 492 | 99600 | 2 | 0.408 | 14.351 | |
| 2022-06-08 | 15:00 | 8613 etc rela | 丸三証券 | 491 | 487 | 487 | 490 | 87100 | 4 | 0.823 | -21.532 | |
| 2022-06-07 | 15:00 | 8613 etc rela | 丸三証券 | 489 | 485 | 485 | 486 | 111000 | 2 | 0.413 | 2.022 | |
| 2022-06-06 | 15:00 | 8613 etc rela | 丸三証券 | 485 | 480 | 481 | 484 | 108800 | -1 | -0.206 | 7.298 | |
| 2022-06-03 | 15:00 | 8613 etc rela | 丸三証券 | 490 | 484 | 485 | 485 | 101400 | -3 | -0.615 | 41.226 | |
| 2022-06-02 | 15:00 | 8613 etc rela | 丸三証券 | 493 | 486 | 493 | 488 | 71800 | -5 | -1.014 | -43.95 | |
| 2022-06-01 | 15:00 | 8613 etc rela | 丸三証券 | 493 | 486 | 486 | 493 | 128100 | 9 | 1.86 | -15.39 | |
| 2022-05-31 | 15:00 | 8613 etc rela | 丸三証券 | 494 | 484 | 487 | 484 | 151400 | -10 | -2.024 | -51.567 | |
| 2022-05-30 | 15:00 | 8613 etc rela | 丸三証券 | 496 | 482 | 484 | 494 | 312600 | 16 | 3.347 | 258.898 | |
| 2022-05-27 | 15:00 | 8613 etc rela | 丸三証券 | 483 | 478 | 481 | 478 | 87100 | 1 | 0.21 | -6.944 | |
| 2022-05-26 | 15:00 | 8613 etc rela | 丸三証券 | 483 | 477 | 480 | 477 | 93600 | -1 | -0.209 | -7.235 | |
| 2022-05-25 | 15:00 | 8613 etc rela | 丸三証券 | 478 | 472 | 473 | 478 | 100900 | 4 | 0.844 | 1.509 | |
| 2022-05-24 | 15:00 | 8613 etc rela | 丸三証券 | 483 | 474 | 483 | 474 | 99400 | -8 | -1.66 | -8.64 | |
| 2022-05-23 | 15:00 | 8613 etc rela | 丸三証券 | 484 | 476 | 477 | 482 | 108800 | 8 | 1.688 | -8.186 | |
| 2022-05-20 | 15:00 | 8613 etc rela | 丸三証券 | 474 | 469 | 470 | 474 | 118500 | 5 | 1.066 | -25.612 | |
| 2022-05-19 | 15:00 | 8613 etc rela | 丸三証券 | 473 | 462 | 464 | 469 | 159300 | -1 | -0.213 | 8.367 | |
| 2022-05-18 | 15:00 | 8613 etc rela | 丸三証券 | 478 | 470 | 475 | 470 | 147000 | -5 | -1.053 | -1.143 | |
| 2022-05-17 | 15:00 | 8613 etc rela | 丸三証券 | 482 | 475 | 476 | 475 | 148700 | -5 | -1.042 | -24.094 | |
| 2022-05-16 | 15:00 | 8613 etc rela | 丸三証券 | 493 | 475 | 493 | 480 | 195900 | -11 | -2.24 | -38.743 | |
| 2022-05-13 | 15:00 | 8613 etc rela | 丸三証券 | 501 | 485 | 500 | 491 | 319800 | -15 | -2.964 | -23.803 | |
| 2022-05-12 | 15:00 | 8613 etc rela | 丸三証券 | 513 | 501 | 501 | 506 | 419700 | 0 | 0 | 35.825 | |
| 2022-05-11 | 15:00 | 8613 etc rela | 丸三証券 | 510 | 500 | 510 | 506 | 309000 | -5 | -0.978 | 21.415 | |
| 2022-05-10 | 15:00 | 8613 etc rela | 丸三証券 | 513 | 501 | 508 | 511 | 254500 | 1 | 0.196 | -12.12 | |
| 2022-05-09 | 15:00 | 8613 etc rela | 丸三証券 | 512 | 504 | 510 | 510 | 289600 | 0 | 0 | -16.734 | |
| 2022-05-06 | 15:00 | 8613 etc rela | 丸三証券 | 513 | 499 | 502 | 510 | 347800 | 9 | 1.796 | -21.152 | |
| 2022-05-02 | 15:00 | 8613 etc rela | 丸三証券 | 510 | 492 | 494 | 501 | 441100 | 7 | 1.417 | -28.901 | |
| 2022-04-28 | 15:00 | 8613 etc rela | 丸三証券 | 499 | 479 | 480 | 494 | 620400 | 26 | 5.556 | 25.995 | |
| 2022-04-27 | 15:00 | 8613 etc rela | 丸三証券 | 473 | 459 | 470 | 468 | 492400 | -5 | -1.057 | 183.151 | |
| 2022-04-26 | 15:00 | 8613 etc rela | 丸三証券 | 482 | 473 | 480 | 473 | 173900 | -7 | -1.458 | 40.242 | |
| 2022-04-25 | 15:00 | 8613 etc rela | 丸三証券 | 482 | 478 | 479 | 480 | 124000 | -4 | -0.826 | 14.075 | |
| 2022-04-22 | 15:00 | 8613 etc rela | 丸三証券 | 488 | 483 | 487 | 484 | 108700 | -6 | -1.224 | -4.899 | |
| 2022-04-21 | 15:00 | 8613 etc rela | 丸三証券 | 496 | 489 | 493 | 490 | 114300 | -1 | -0.204 | -9.286 | |
| 2022-04-20 | 15:00 | 8613 etc rela | 丸三証券 | 497 | 488 | 496 | 491 | 126000 | -1 | -0.203 | -56.582 | |
| 2022-04-19 | 15:00 | 8613 etc rela | 丸三証券 | 495 | 487 | 487 | 492 | 290200 | 10 | 2.075 | 33.364 | |
| 2022-04-18 | 15:00 | 8613 etc rela | 丸三証券 | 488 | 478 | 487 | 482 | 217600 | -11 | -2.231 | 97.818 | |
| 2022-04-15 | 15:00 | 8613 etc rela | 丸三証券 | 493 | 487 | 487 | 493 | 110000 | 6 | 1.232 | 24.858 | |
| 2022-04-14 | 15:00 | 8613 etc rela | 丸三証券 | 489 | 485 | 486 | 487 | 88100 | 0 | 0 | -50.81 | |
| 2022-04-13 | 15:00 | 8613 etc rela | 丸三証券 | 487 | 481 | 486 | 487 | 179100 | 1 | 0.206 | 21.589 | |
| 2022-04-12 | 15:00 | 8613 etc rela | 丸三証券 | 494 | 486 | 490 | 486 | 147300 | 0 | 0 | -1.207 | |
| 2022-04-11 | 15:00 | 8613 etc rela | 丸三証券 | 493 | 485 | 492 | 486 | 149100 | -4 | -0.816 | 14.958 | |
| 2022-04-08 | 15:00 | 8613 etc rela | 丸三証券 | 493 | 488 | 491 | 490 | 129700 | 3 | 0.616 | -30.344 | |
| 2022-04-07 | 15:00 | 8613 etc rela | 丸三証券 | 490 | 484 | 490 | 487 | 186200 | -8 | -1.616 | 14.726 | |
| 2022-04-06 | 15:00 | 8613 etc rela | 丸三証券 | 501 | 495 | 500 | 495 | 162300 | -6 | -1.198 | 8.128 | |
| 2022-04-05 | 15:00 | 8613 etc rela | 丸三証券 | 506 | 499 | 506 | 501 | 150100 | -1 | -0.199 | 33.304 | |
| 2022-04-04 | 15:00 | 8613 etc rela | 丸三証券 | 503 | 497 | 497 | 502 | 112600 | 6 | 1.21 | -58.126 | |
| 2022-04-01 | 15:00 | 8613 etc rela | 丸三証券 | 499 | 484 | 494 | 496 | 268900 | -2 | -0.402 | -2.643 | |
| 2022-03-31 | 15:00 | 8613 etc rela | 丸三証券 | 508 | 498 | 502 | 498 | 276200 | -11 | -2.161 | -29.361 | |
| 2022-03-30 | 15:00 | 8613 etc rela | 丸三証券 | 513 | 502 | 512 | 509 | 391000 | -16 | -3.048 | -39.735 | |
| 2022-03-29 | 15:00 | 8613 etc rela | 丸三証券 | 532 | 521 | 532 | 525 | 648800 | -10 | -1.869 | 91.499 | |
| 2022-03-28 | 15:00 | 8613 etc rela | 丸三証券 | 538 | 529 | 535 | 535 | 338800 | 4 | 0.753 | -9.726 | |
| 2022-03-25 | 15:00 | 8613 etc rela | 丸三証券 | 537 | 528 | 534 | 531 | 375300 | -2 | -0.375 | 48.047 | |
| 2022-03-24 | 15:00 | 8613 etc rela | 丸三証券 | 533 | 528 | 530 | 533 | 253500 | -2 | -0.374 | 32.1 | |
| 2022-03-23 | 15:00 | 8613 etc rela | 丸三証券 | 535 | 530 | 534 | 535 | 191900 | 7 | 1.326 | -19.942 | |
| 2022-03-22 | 15:00 | 8613 etc rela | 丸三証券 | 532 | 525 | 532 | 528 | 239700 | -1 | -0.189 | -25.023 | |
| 2022-03-18 | 15:00 | 8613 etc rela | 丸三証券 | 531 | 521 | 528 | 529 | 319700 | 4 | 0.762 | 22.116 | |
| 2022-03-17 | 15:00 | 8613 etc rela | 丸三証券 | 527 | 520 | 526 | 525 | 261800 | 11 | 2.14 | -21.757 | |
| 2022-03-16 | 15:00 | 8613 etc rela | 丸三証券 | 520 | 510 | 517 | 514 | 334600 | -15 | -2.836 | 147.485 | |
| 2022-03-15 | 15:00 | 8613 etc rela | 丸三証券 | 529 | 519 | 521 | 529 | 135200 | 14 | 2.718 | -3.635 | |
| 2022-03-14 | 15:00 | 8613 etc rela | 丸三証券 | 521 | 514 | 517 | 515 | 140300 | 3 | 0.586 | -45.493 | |
| 2022-03-11 | 15:00 | 8613 etc rela | 丸三証券 | 514 | 506 | 507 | 512 | 257400 | 2 | 0.392 | 28.315 | |
| 2022-03-10 | 15:00 | 8613 etc rela | 丸三証券 | 515 | 507 | 514 | 510 | 200600 | 10 | 2 | -11.278 | |
| 2022-03-09 | 15:00 | 8613 etc rela | 丸三証券 | 508 | 494 | 497 | 500 | 226100 | 5 | 1.01 | -23.382 | |
| 2022-03-08 | 15:00 | 8613 etc rela | 丸三証券 | 512 | 492 | 503 | 495 | 295100 | -10 | -1.98 | -1.469 | |
| 2022-03-07 | 15:00 | 8613 etc rela | 丸三証券 | 521 | 503 | 520 | 505 | 299500 | -17 | -3.257 | 43.164 | |
| 2022-03-04 | 15:00 | 8613 etc rela | 丸三証券 | 531 | 522 | 527 | 522 | 209200 | -2 | -0.382 | 31.078 | |
| 2022-03-03 | 15:00 | 8613 etc rela | 丸三証券 | 531 | 524 | 525 | 524 | 159600 | 4 | 0.769 | -33.166 | |
| 2022-03-02 | 15:00 | 8613 etc rela | 丸三証券 | 528 | 520 | 525 | 520 | 238800 | -12 | -2.256 | 1.229 | |
| 2022-03-01 | 15:00 | 8613 etc rela | 丸三証券 | 548 | 532 | 546 | 532 | 235900 | -10 | -1.845 | 46.431 | |
| 2022-02-28 | 15:00 | 8613 etc rela | 丸三証券 | 544 | 531 | 531 | 542 | 161100 | 13 | 2.457 | -6.825 | |
| 2022-02-25 | 15:00 | 8613 etc rela | 丸三証券 | 533 | 526 | 530 | 529 | 172900 | 3 | 0.57 | -21.409 | |
| 2022-02-24 | 15:00 | 8613 etc rela | 丸三証券 | 535 | 522 | 533 | 526 | 220000 | -8 | -1.498 | 40.038 | |
| 2022-02-22 | 15:00 | 8613 etc rela | 丸三証券 | 540 | 533 | 537 | 534 | 157100 | -13 | -2.377 | 118.194 | |
| 2022-02-21 | 15:00 | 8613 etc rela | 丸三証券 | 547 | 540 | 541 | 547 | 72000 | 2 | 0.367 | -31.1 | |
| 2022-02-18 | 15:00 | 8613 etc rela | 丸三証券 | 548 | 540 | 540 | 545 | 104500 | 3 | 0.554 | -24.928 | |
| 2022-02-17 | 15:00 | 8613 etc rela | 丸三証券 | 550 | 542 | 550 | 542 | 139200 | -11 | -1.989 | 31.693 | |
| 2022-02-16 | 15:00 | 8613 etc rela | 丸三証券 | 553 | 546 | 550 | 553 | 105700 | 10 | 1.842 | -32.026 | |
| 2022-02-15 | 15:00 | 8613 etc rela | 丸三証券 | 553 | 540 | 553 | 543 | 155500 | -8 | -1.452 | 26.526 | |
| 2022-02-14 | 15:00 | 8613 etc rela | 丸三証券 | 552 | 544 | 545 | 551 | 122900 | -1 | -0.181 | 12.135 | |
| 2022-02-10 | 15:00 | 8613 etc rela | 丸三証券 | 555 | 547 | 555 | 552 | 109600 | 3 | 0.546 | -19.824 | |
| 2022-02-09 | 15:00 | 8613 etc rela | 丸三証券 | 553 | 547 | 552 | 549 | 136700 | 3 | 0.549 | 23.264 | |
| 2022-02-08 | 15:00 | 8613 etc rela | 丸三証券 | 551 | 544 | 545 | 546 | 110900 | 0 | 0 | -13.359 | |
| 2022-02-07 | 15:00 | 8613 etc rela | 丸三証券 | 547 | 536 | 536 | 546 | 128000 | 11 | 2.056 | -2.439 | |
| 2022-02-04 | 15:00 | 8613 etc rela | 丸三証券 | 540 | 532 | 533 | 535 | 131200 | -1 | -0.187 | 3.88 | |
| 2022-02-03 | 15:00 | 8613 etc rela | 丸三証券 | 540 | 534 | 538 | 536 | 126300 | -4 | -0.741 | -27.121 | |
| 2022-02-02 | 15:00 | 8613 etc rela | 丸三証券 | 540 | 525 | 526 | 540 | 173300 | 15 | 2.857 | 1.702 | |
| 2022-02-01 | 15:00 | 8613 etc rela | 丸三証券 | 528 | 519 | 520 | 525 | 170400 | 8 | 1.547 | -39.381 | |
| 2022-01-31 | 15:00 | 8613 etc rela | 丸三証券 | 526 | 515 | 526 | 517 | 281100 | -13 | -2.453 | 138.625 | |
| 2022-01-28 | 15:00 | 8613 etc rela | 丸三証券 | 532 | 525 | 530 | 530 | 117800 | 8 | 1.533 | -50.085 | |
| 2022-01-27 | 15:00 | 8613 etc rela | 丸三証券 | 537 | 518 | 533 | 522 | 236000 | -8 | -1.509 | 77.177 | |
| 2022-01-26 | 15:00 | 8613 etc rela | 丸三証券 | 541 | 528 | 536 | 530 | 133200 | 0 | 0 | -6.788 | |
| 2022-01-25 | 15:00 | 8613 etc rela | 丸三証券 | 536 | 524 | 536 | 530 | 142900 | -5 | -0.935 | 14.964 | |
| 2022-01-24 | 15:00 | 8613 etc rela | 丸三証券 | 540 | 533 | 538 | 535 | 124300 | -4 | -0.742 | -7.652 | |
| 2022-01-21 | 15:00 | 8613 etc rela | 丸三証券 | 539 | 524 | 529 | 539 | 134600 | 10 | 1.89 | -2.322 | |
| 2022-01-20 | 15:00 | 8613 etc rela | 丸三証券 | 537 | 526 | 527 | 529 | 137800 | 0 | 0 | -50.592 | |
| 2022-01-19 | 15:00 | 8613 etc rela | 丸三証券 | 542 | 527 | 537 | 529 | 278900 | -15 | -2.757 | 38.481 | |
| 2022-01-18 | 15:00 | 8613 etc rela | 丸三証券 | 556 | 543 | 555 | 544 | 201400 | -3 | -0.548 | 20.455 | |
| 2022-01-17 | 15:00 | 8613 etc rela | 丸三証券 | 560 | 545 | 551 | 547 | 167200 | -4 | -0.726 | -40.709 | |
| 2022-01-14 | 15:00 | 8613 etc rela | 丸三証券 | 554 | 541 | 554 | 551 | 282000 | -4 | -0.721 | 33.523 | |
| 2022-01-13 | 15:00 | 8613 etc rela | 丸三証券 | 556 | 549 | 555 | 555 | 211200 | 1 | 0.181 | 41.46 | |
| 2022-01-12 | 15:00 | 8613 etc rela | 丸三証券 | 555 | 550 | 550 | 554 | 149300 | 14 | 2.593 | -12.741 | |
| 2022-01-11 | 15:00 | 8613 etc rela | 丸三証券 | 541 | 532 | 535 | 540 | 171100 | 9 | 1.695 | -1.326 | |
| 2022-01-07 | 15:00 | 8613 etc rela | 丸三証券 | 535 | 527 | 530 | 531 | 173400 | 5 | 0.951 | 17.162 | |
| 2022-01-06 | 15:00 | 8613 etc rela | 丸三証券 | 532 | 524 | 528 | 526 | 148000 | -6 | -1.128 | 2.351 | |
| 2022-01-05 | 15:00 | 8613 etc rela | 丸三証券 | 536 | 527 | 534 | 532 | 144600 | 5 | 0.949 | -17.324 | |
| 2022-01-04 | 15:00 | 8613 etc rela | 丸三証券 | 528 | 520 | 525 | 527 | 174900 | 8 | 1.541 | 80.124 | |
| 2021-12-30 | 15:00 | 8613 etc rela | 丸三証券 | 519 | 513 | 514 | 519 | 97100 | 2 | 0.387 | -38.777 | |
| 2021-12-29 | 15:00 | 8613 etc rela | 丸三証券 | 520 | 512 | 513 | 517 | 158600 | 4 | 0.78 | -25.4 | |
| 2021-12-28 | 15:00 | 8613 etc rela | 丸三証券 | 513 | 508 | 509 | 513 | 212600 | 8 | 1.584 | 24.473 | |
| 2021-12-27 | 15:00 | 8613 etc rela | 丸三証券 | 510 | 502 | 507 | 505 | 170800 | -2 | -0.394 | 49.301 | |
| 2021-12-24 | 15:00 | 8613 etc rela | 丸三証券 | 516 | 507 | 514 | 507 | 114400 | -6 | -1.17 | -42.914 | |
| 2021-12-23 | 15:00 | 8613 etc rela | 丸三証券 | 518 | 512 | 514 | 513 | 200400 | 3 | 0.588 | 1.161 | |
| 2021-12-22 | 15:00 | 8613 etc rela | 丸三証券 | 512 | 507 | 508 | 510 | 198100 | 6 | 1.19 | 17.497 | |
| 2021-12-21 | 15:00 | 8613 etc rela | 丸三証券 | 508 | 500 | 505 | 504 | 168600 | 5 | 1.002 | -37.786 | |
| 2021-12-20 | 15:00 | 8613 etc rela | 丸三証券 | 510 | 497 | 510 | 499 | 271000 | -15 | -2.918 | 59.412 | |
| 2021-12-17 | 15:00 | 8613 etc rela | 丸三証券 | 519 | 512 | 515 | 514 | 170000 | 0 | 0 | -29.49 | |
| 2021-12-16 | 15:00 | 8613 etc rela | 丸三証券 | 517 | 510 | 515 | 514 | 241100 | 3 | 0.587 | 23.514 | |
| 2021-12-15 | 15:00 | 8613 etc rela | 丸三証券 | 519 | 507 | 507 | 511 | 195200 | 5 | 0.988 | -17.602 | |
| 2021-12-14 | 15:00 | 8613 etc rela | 丸三証券 | 518 | 505 | 515 | 506 | 236900 | -8 | -1.556 | 74.705 | |
| 2021-12-13 | 15:00 | 8613 etc rela | 丸三証券 | 525 | 514 | 523 | 514 | 135600 | 1 | 0.195 | -22.735 | |
| 2021-12-10 | 15:00 | 8613 etc rela | 丸三証券 | 527 | 513 | 526 | 513 | 175500 | -12 | -2.286 | 34.689 | |
| 2021-12-09 | 15:00 | 8613 etc rela | 丸三証券 | 532 | 523 | 527 | 525 | 130300 | 0 | 0 | -44.459 | |
| 2021-12-08 | 15:00 | 8613 etc rela | 丸三証券 | 535 | 525 | 529 | 525 | 234600 | -2 | -0.38 | 15.453 | |
| 2021-12-07 | 15:00 | 8613 etc rela | 丸三証券 | 528 | 513 | 513 | 527 | 203200 | 19 | 3.74 | 9.483 | |
| 2021-12-06 | 15:00 | 8613 etc rela | 丸三証券 | 522 | 506 | 517 | 508 | 185600 | -9 | -1.741 | -10.381 | |
| 2021-12-03 | 15:00 | 8613 etc rela | 丸三証券 | 517 | 508 | 514 | 517 | 207100 | 11 | 2.174 | -15.088 | |
| 2021-12-02 | 15:00 | 8613 etc rela | 丸三証券 | 515 | 503 | 505 | 506 | 243900 | -4 | -0.784 | -62.198 | |
| 2021-12-01 | 15:00 | 8613 etc rela | 丸三証券 | 517 | 490 | 496 | 510 | 645200 | 11 | 2.204 | -79.427 | |
| 2021-11-30 | 15:00 | 8613 etc rela | 丸三証券 | 499 | 474 | 476 | 499 | 3136200 | 27 | 5.72 | 274.83 | |
| 2021-11-29 | 15:00 | 8613 etc rela | 丸三証券 | 492 | 471 | 480 | 472 | 836700 | -27 | -5.411 | 12.309 | |
| 2021-11-26 | 15:00 | 8613 etc rela | 丸三証券 | 520 | 499 | 519 | 499 | 745000 | -29 | -5.492 | 94.061 | |
| 2021-11-25 | 15:00 | 8613 etc rela | 丸三証券 | 532 | 523 | 527 | 528 | 383900 | 1 | 0.19 | 41.4 | |
| 2021-11-24 | 15:00 | 8613 etc rela | 丸三証券 | 545 | 524 | 537 | 527 | 271500 | -10 | -1.862 | 12.376 | |
| 2021-11-22 | 15:00 | 8613 etc rela | 丸三証券 | 538 | 522 | 527 | 537 | 241600 | 2 | 0.374 | -9.479 | |
| 2021-11-19 | 15:00 | 8613 etc rela | 丸三証券 | 538 | 527 | 536 | 535 | 266900 | -7 | -1.292 | 29.878 | |
| 2021-11-18 | 15:00 | 8613 etc rela | 丸三証券 | 545 | 536 | 540 | 542 | 205500 | 0 | 0 | -3.566 | |
| 2021-11-17 | 15:00 | 8613 etc rela | 丸三証券 | 552 | 542 | 551 | 542 | 213100 | -12 | -2.166 | 21.08 | |
| 2021-11-16 | 15:00 | 8613 etc rela | 丸三証券 | 561 | 553 | 559 | 554 | 176000 | -3 | -0.539 | -26.113 | |
| 2021-11-15 | 15:00 | 8613 etc rela | 丸三証券 | 570 | 556 | 563 | 557 | 238200 | -7 | -1.241 | -32.655 | |
| 2021-11-12 | 15:00 | 8613 etc rela | 丸三証券 | 572 | 556 | 561 | 564 | 353700 | 4 | 0.714 | 257.996 | |
| 2021-11-11 | 15:00 | 8613 etc rela | 丸三証券 | 565 | 560 | 563 | 560 | 98800 | -5 | -0.885 | -11.628 | |
| 2021-11-10 | 15:00 | 8613 etc rela | 丸三証券 | 574 | 565 | 570 | 565 | 111800 | -5 | -0.877 | -38.974 | |
| 2021-11-09 | 15:00 | 8613 etc rela | 丸三証券 | 579 | 569 | 578 | 570 | 183200 | -11 | -1.893 | 122.061 | |
| 2021-11-08 | 15:00 | 8613 etc rela | 丸三証券 | 584 | 580 | 581 | 581 | 82500 | -1 | -0.172 | -42.065 | |
| 2021-11-05 | 15:00 | 8613 etc rela | 丸三証券 | 590 | 577 | 588 | 582 | 142400 | -9 | -1.523 | -20.135 | |
| 2021-11-04 | 15:00 | 8613 etc rela | 丸三証券 | 597 | 588 | 593 | 591 | 178300 | -2 | -0.337 | -1.164 | |
| 2021-11-02 | 15:00 | 8613 etc rela | 丸三証券 | 602 | 592 | 602 | 593 | 180400 | -15 | -2.467 | 14.831 | |
| 2021-11-01 | 15:00 | 8613 etc rela | 丸三証券 | 609 | 602 | 608 | 608 | 157100 | 9 | 1.503 | -7.751 | |
| 2021-10-29 | 15:00 | 8613 etc rela | 丸三証券 | 602 | 591 | 601 | 599 | 170300 | -2 | -0.333 | 2.467 | |
| 2021-10-28 | 15:00 | 8613 etc rela | 丸三証券 | 609 | 601 | 608 | 601 | 166200 | -11 | -1.797 | 149.175 | |
| 2021-10-27 | 15:00 | 8613 etc rela | 丸三証券 | 614 | 610 | 614 | 612 | 66700 | -2 | -0.326 | 7.581 | |
| 2021-10-26 | 15:00 | 8613 etc rela | 丸三証券 | 614 | 606 | 607 | 614 | 62000 | 10 | 1.656 | -47.635 | |
| 2021-10-25 | 15:00 | 8613 etc rela | 丸三証券 | 614 | 604 | 613 | 604 | 118400 | -11 | -1.789 | -11.576 | |
| 2021-10-22 | 15:00 | 8613 etc rela | 丸三証券 | 619 | 606 | 610 | 615 | 133900 | 0 | 0 | 164.103 | |
| 2021-10-21 | 15:00 | 8613 etc rela | 丸三証券 | 620 | 615 | 618 | 615 | 50700 | -3 | -0.485 | -53.444 | |
| 2021-10-20 | 15:00 | 8613 etc rela | 丸三証券 | 626 | 616 | 621 | 618 | 108900 | 2 | 0.325 | 37.5 | |
| 2021-10-19 | 15:00 | 8613 etc rela | 丸三証券 | 619 | 613 | 618 | 616 | 79200 | -2 | -0.324 | -49.393 | |
| 2021-10-18 | 15:00 | 8613 etc rela | 丸三証券 | 629 | 617 | 629 | 618 | 156500 | -12 | -1.905 | 13.818 | |
| 2021-10-15 | 15:00 | 8613 etc rela | 丸三証券 | 630 | 613 | 617 | 630 | 137500 | 19 | 3.11 | -7.594 | |
| 2021-10-14 | 15:00 | 8613 etc rela | 丸三証券 | 622 | 611 | 621 | 611 | 148800 | -15 | -2.396 | 14.462 | |
| 2021-10-13 | 15:00 | 8613 etc rela | 丸三証券 | 631 | 621 | 623 | 626 | 130000 | 5 | 0.805 | 34.715 | |
| 2021-10-12 | 15:00 | 8613 etc rela | 丸三証券 | 628 | 620 | 626 | 621 | 96500 | -11 | -1.741 | 2.333 | |
| 2021-10-11 | 15:00 | 8613 etc rela | 丸三証券 | 633 | 624 | 627 | 632 | 94300 | 6 | 0.958 | 42.018 | |
| 2021-10-08 | 15:00 | 8613 etc rela | 丸三証券 | 636 | 626 | 635 | 626 | 66400 | 0 | 0 | -1.484 | |
| 2021-10-07 | 15:00 | 8613 etc rela | 丸三証券 | 634 | 621 | 632 | 626 | 67400 | 1 | 0.16 | -42.196 | |
| 2021-10-06 | 15:00 | 8613 etc rela | 丸三証券 | 631 | 617 | 621 | 625 | 116600 | 10 | 1.626 | -16.892 | |
| 2021-10-05 | 15:00 | 8613 etc rela | 丸三証券 | 623 | 611 | 617 | 615 | 140300 | -9 | -1.442 | 30.39 | |
| 2021-10-04 | 15:00 | 8613 etc rela | 丸三証券 | 632 | 620 | 630 | 624 | 107600 | -3 | -0.478 | -37.296 | |
| 2021-10-01 | 15:00 | 8613 etc rela | 丸三証券 | 637 | 622 | 632 | 627 | 171600 | -12 | -1.878 | 34.377 | |
| 2021-09-30 | 15:00 | 8613 etc rela | 丸三証券 | 652 | 639 | 650 | 639 | 127700 | -5 | -0.776 | -43.893 | |
| 2021-09-29 | 15:00 | 8613 etc rela | 丸三証券 | 647 | 637 | 643 | 644 | 227600 | -17 | -2.572 | 12.229 | |
| 2021-09-28 | 15:00 | 8613 etc rela | 丸三証券 | 662 | 652 | 662 | 661 | 202800 | 1 | 0.152 | -22.12 | |
| 2021-09-27 | 15:00 | 8613 etc rela | 丸三証券 | 668 | 660 | 666 | 660 | 260400 | 0 | 0 | 21.455 | |
| 2021-09-24 | 15:00 | 8613 etc rela | 丸三証券 | 663 | 651 | 652 | 660 | 214400 | 24 | 3.774 | 33.085 | |
| 2021-09-22 | 15:00 | 8613 etc rela | 丸三証券 | 650 | 636 | 650 | 636 | 161100 | -15 | -2.304 | -19.208 | |
| 2021-09-21 | 15:00 | 8613 etc rela | 丸三証券 | 656 | 637 | 637 | 651 | 199400 | -16 | -2.399 | -19.92 | |
| 2021-09-17 | 15:00 | 8613 etc rela | 丸三証券 | 670 | 659 | 664 | 667 | 249000 | 3 | 0.452 | -29.281 | |
| 2021-09-16 | 15:00 | 8613 etc rela | 丸三証券 | 680 | 657 | 679 | 664 | 352100 | -30 | -4.323 | 63.615 | |
| 2021-09-15 | 15:00 | 8613 etc rela | 丸三証券 | 694 | 683 | 685 | 694 | 215200 | -4 | -0.573 | -29.719 | |
| 2021-09-14 | 15:00 | 8613 etc rela | 丸三証券 | 698 | 679 | 683 | 698 | 306200 | 19 | 2.798 | 123.015 | |
| 2021-09-13 | 15:00 | 8613 etc rela | 丸三証券 | 681 | 675 | 680 | 679 | 137300 | -1 | -0.147 | -59.653 | |
| 2021-09-10 | 15:00 | 8613 etc rela | 丸三証券 | 680 | 659 | 659 | 680 | 340300 | 19 | 2.874 | 190.606 | |
| 2021-09-09 | 15:00 | 8613 etc rela | 丸三証券 | 662 | 653 | 654 | 661 | 117100 | 1 | 0.152 | -42.03 | |
| 2021-09-08 | 15:00 | 8613 etc rela | 丸三証券 | 660 | 653 | 656 | 660 | 202000 | 6 | 0.917 | -16.043 | |
| 2021-09-07 | 15:00 | 8613 etc rela | 丸三証券 | 662 | 649 | 655 | 654 | 240600 | 5 | 0.77 | 48.886 | |
| 2021-09-06 | 15:00 | 8613 etc rela | 丸三証券 | 653 | 644 | 648 | 649 | 161600 | 9 | 1.406 | -26.378 | |
| 2021-09-03 | 15:00 | 8613 etc rela | 丸三証券 | 645 | 632 | 633 | 640 | 219500 | 8 | 1.266 | 231.071 | |
| 2021-09-02 | 15:00 | 8613 etc rela | 丸三証券 | 632 | 625 | 630 | 632 | 66300 | 2 | 0.317 | 20.109 | |
| 2021-09-01 | 15:00 | 8613 etc rela | 丸三証券 | 632 | 627 | 627 | 630 | 55200 | 3 | 0.478 | -35.739 | |
| 2021-08-31 | 15:00 | 8613 etc rela | 丸三証券 | 634 | 627 | 630 | 627 | 85900 | -6 | -0.948 | -46.679 | |
| 2021-08-30 | 15:00 | 8613 etc rela | 丸三証券 | 633 | 621 | 621 | 633 | 161100 | 13 | 2.097 | 202.82 | |
| 2021-08-27 | 15:00 | 8613 etc rela | 丸三証券 | 620 | 614 | 617 | 620 | 53200 | 3 | 0.486 | 2.308 | |
| 2021-08-26 | 15:00 | 8613 etc rela | 丸三証券 | 617 | 611 | 612 | 617 | 52000 | 4 | 0.653 | 12.554 | |
| 2021-08-25 | 15:00 | 8613 etc rela | 丸三証券 | 620 | 611 | 614 | 613 | 46200 | -1 | -0.163 | -52.567 | |
| 2021-08-24 | 15:00 | 8613 etc rela | 丸三証券 | 621 | 612 | 612 | 614 | 97400 | 2 | 0.327 | 72.085 | |
| 2021-08-23 | 15:00 | 8613 etc rela | 丸三証券 | 616 | 611 | 612 | 612 | 56600 | 6 | 0.99 | -30.722 | |
| 2021-08-20 | 15:00 | 8613 etc rela | 丸三証券 | 617 | 605 | 611 | 606 | 81700 | -2 | -0.329 | 31.35 | |
| 2021-08-19 | 15:00 | 8613 etc rela | 丸三証券 | 620 | 608 | 617 | 608 | 62200 | -13 | -2.093 | -30.112 | |
| 2021-08-18 | 15:00 | 8613 etc rela | 丸三証券 | 622 | 610 | 610 | 621 | 89000 | 9 | 1.471 | -26.869 | |
| 2021-08-17 | 15:00 | 8613 etc rela | 丸三証券 | 626 | 610 | 625 | 612 | 121700 | -3 | -0.488 | -10.185 | |
| 2021-08-16 | 15:00 | 8613 etc rela | 丸三証券 | 625 | 615 | 624 | 615 | 135500 | -9 | -1.442 | 66.872 | |
| 2021-08-13 | 15:00 | 8613 etc rela | 丸三証券 | 627 | 622 | 626 | 624 | 81200 | -2 | -0.319 | -36.957 | |
| 2021-08-12 | 15:00 | 8613 etc rela | 丸三証券 | 629 | 622 | 623 | 626 | 128800 | 3 | 0.482 | -11.72 | |
| 2021-08-11 | 15:00 | 8613 etc rela | 丸三証券 | 623 | 615 | 615 | 623 | 145900 | 9 | 1.466 | 49.335 | |
| 2021-08-10 | 15:00 | 8613 etc rela | 丸三証券 | 618 | 604 | 604 | 614 | 97700 | 12 | 1.993 | -0.913 | |
| 2021-08-06 | 15:00 | 8613 etc rela | 丸三証券 | 612 | 602 | 610 | 602 | 98600 | -7 | -1.149 | 41.261 | |
| 2021-08-05 | 15:00 | 8613 etc rela | 丸三証券 | 609 | 599 | 599 | 609 | 69800 | 8 | 1.331 | 6.565 | |
| 2021-08-04 | 15:00 | 8613 etc rela | 丸三証券 | 606 | 598 | 601 | 601 | 65500 | 0 | 0 | 9.349 | |
| 2021-08-03 | 15:00 | 8613 etc rela | 丸三証券 | 610 | 601 | 606 | 601 | 59900 | -9 | -1.475 | -56.213 | |
| 2021-08-02 | 15:00 | 8613 etc rela | 丸三証券 | 610 | 597 | 600 | 610 | 136800 | 18 | 3.041 | -20.465 | |
| 2021-07-30 | 15:00 | 8613 etc rela | 丸三証券 | 604 | 590 | 604 | 592 | 172000 | -15 | -2.471 | 93.476 | |
| 2021-07-29 | 15:00 | 8613 etc rela | 丸三証券 | 611 | 603 | 608 | 607 | 88900 | 5 | 0.831 | 6.213 | |
| 2021-07-28 | 15:00 | 8613 etc rela | 丸三証券 | 609 | 601 | 601 | 602 | 83700 | -5 | -0.824 | -15.198 | |
| 2021-07-27 | 15:00 | 8613 etc rela | 丸三証券 | 608 | 600 | 600 | 607 | 98700 | 8 | 1.336 | 72.855 | |
| 2021-07-26 | 15:00 | 8613 etc rela | 丸三証券 | 608 | 599 | 608 | 599 | 57100 | 1 | 0.167 | -70.673 | |
| 2021-07-21 | 15:00 | 8613 etc rela | 丸三証券 | 607 | 598 | 602 | 598 | 194700 | -4 | -0.664 | 47.724 | |
| 2021-07-20 | 15:00 | 8613 etc rela | 丸三証券 | 608 | 602 | 606 | 602 | 131800 | -7 | -1.149 | -15.296 | |
| 2021-07-19 | 15:00 | 8613 etc rela | 丸三証券 | 614 | 607 | 612 | 609 | 155600 | -12 | -1.932 | 100.257 | |
| 2021-07-16 | 15:00 | 8613 etc rela | 丸三証券 | 624 | 611 | 611 | 621 | 77700 | 10 | 1.637 | -20.471 | |
| 2021-07-15 | 15:00 | 8613 etc rela | 丸三証券 | 624 | 611 | 624 | 611 | 97700 | -11 | -1.768 | 30.79 | |
| 2021-07-14 | 15:00 | 8613 etc rela | 丸三証券 | 627 | 620 | 620 | 622 | 74700 | -3 | -0.48 | 3.32 | |
| 2021-07-13 | 15:00 | 8613 etc rela | 丸三証券 | 625 | 619 | 621 | 625 | 72300 | 4 | 0.644 | -62.674 | |
| 2021-07-12 | 15:00 | 8613 etc rela | 丸三証券 | 621 | 610 | 614 | 621 | 193700 | 21 | 3.5 | -17.924 | |
| 2021-07-09 | 15:00 | 8613 etc rela | 丸三証券 | 601 | 589 | 600 | 600 | 236000 | -6 | -0.99 | 92.026 | |
| 2021-07-08 | 8613 etc rela | 丸三証券 | 614 | 606 | 608 | 606 | 122900 | -2 | -0.329 | -2.46 | ||
| 2021-07-07 | 8613 etc rela | 丸三証券 | 612 | 603 | 606 | 609 | 66900 | -2 | -0.327 | -14.559 | ||
| 2021-07-06 | 8613 etc rela | 丸三証券 | 616 | 609 | 616 | 611 | 78300 | -4 | -0.65 | -16.879 | ||
| 2021-07-05 | 8613 etc rela | 丸三証券 | 618 | 611 | 616 | 615 | 94200 | -5 | -0.806 | -50.732 | ||
| 2021-07-02 | 8613 etc rela | 丸三証券 | 627 | 614 | 616 | 620 | 191200 | 6 | 0.977 | 36.182 | ||
| 2021-07-01 | 8613 etc rela | 丸三証券 | 615 | 605 | 606 | 614 | 140400 | 10 | 1.656 | -41.157 | ||
| 2021-06-30 | 8613 etc rela | 丸三証券 | 614 | 603 | 609 | 604 | 238600 | -7 | -1.146 | 17.364 | ||
| 2021-06-29 | 8613 etc rela | 丸三証券 | 622 | 606 | 622 | 611 | 203300 | -13 | -2.083 | 81.843 | ||
| 2021-06-28 | 8613 etc rela | 丸三証券 | 625 | 613 | 613 | 624 | 111800 | 12 | 1.961 | 14.198 | ||
| 2021-06-25 | 8613 etc rela | 丸三証券 | 617 | 609 | 614 | 612 | 97900 | 3 | 0.493 | -29.971 | ||
| 2021-06-24 | 8613 etc rela | 丸三証券 | 615 | 605 | 614 | 609 | 139800 | -4 | -0.653 | 56.726 | ||
| 2021-06-23 | 8613 etc rela | 丸三証券 | 621 | 613 | 621 | 613 | 89200 | -8 | -1.288 | -55.153 | ||
| 2021-06-22 | 8613 etc rela | 丸三証券 | 623 | 604 | 611 | 621 | 621 | 20 | 3.328 | |||
| 2021-06-21 | 8613 etc rela | 丸三証券 | 610 | 600 | 610 | 601 | 601 | -19 | -3.065 | |||
| 2021-06-18 | 8613 etc rela | 丸三証券 | 633 | 620 | 633 | 620 | 620 | -11 | -1.743 | |||
| 2021-06-17 | 8613 etc rela | 丸三証券 | 638 | 630 | 633 | 631 | 631 | 0 | 0 | |||
| 2021-06-16 | 8613 etc rela | 丸三証券 | 634 | 628 | 634 | 631 | 631 | 2 | 0.318 | |||
| 2021-06-15 | 8613 etc rela | 丸三証券 | 636 | 627 | 636 | 629 | 629 | -7 | -1.101 | |||
| 2021-06-14 | 8613 etc rela | 丸三証券 | 640 | 629 | 640 | 636 | 636 | 0 | 0 | |||
| 2021-06-11 | 8613 etc rela | 丸三証券 | 641 | 633 | 640 | 636 | 636 | -7 | -1.089 | |||
| 2021-06-10 | 8613 etc rela | 丸三証券 | 650 | 641 | 650 | 643 | 643 | -8 | -1.229 | |||
| 2021-06-09 | 8613 etc rela | 丸三証券 | 662 | 651 | 657 | 651 | 651 | -6 | -0.913 | |||
| 2021-06-08 | 8613 etc rela | 丸三証券 | 661 | 652 | 652 | 657 | 657 | 5 | 0.767 | |||
| 2021-06-07 | 8613 etc rela | 丸三証券 | 660 | 647 | 653 | 652 | 652 | -5 | -0.761 | |||
| 2021-06-04 | 8613 etc rela | 丸三証券 | 662 | 653 | 656 | 657 | 657 | 0 | 0 | |||
| 2021-06-03 | 8613 etc rela | 丸三証券 | 664 | 657 | 663 | 657 | 657 | -8 | -1.203 | |||
| 2021-06-02 | 8613 etc rela | 丸三証券 | 670 | 659 | 664 | 665 | 665 | 1 | 0.151 | |||
| 2021-06-01 | 8613 etc rela | 丸三証券 | 664 | 651 | 653 | 664 | 664 | 11 | 1.685 | |||
| 2021-05-31 | 8613 etc rela | 丸三証券 | 687 | 648 | 684 | 653 | 653 | -41 | -5.908 | |||
| 2021-05-28 | 8613 etc rela | 丸三証券 | 695 | 671 | 675 | 694 | 694 | 23 | 3.428 | |||
| 2021-05-27 | 8613 etc rela | 丸三証券 | 687 | 665 | 679 | 671 | 671 | -4 | -0.593 | |||
| 2021-05-26 | 8613 etc rela | 丸三証券 | 687 | 667 | 670 | 675 | 675 | 14 | 2.118 | |||
| 2021-05-25 | 8613 etc rela | 丸三証券 | 666 | 653 | 661 | 661 | 661 | 2 | 0.303 | |||
| 2021-05-24 | 8613 etc rela | 丸三証券 | 662 | 646 | 649 | 659 | 659 | 11 | 1.698 | |||
| 2021-05-21 | 8613 etc rela | 丸三証券 | 652 | 641 | 648 | 648 | 648 | -5 | -0.766 | |||
| 2021-05-20 | 8613 etc rela | 丸三証券 | 655 | 643 | 643 | 653 | 653 | 9 | 1.398 | |||
| 2021-05-19 | 8613 etc rela | 丸三証券 | 656 | 644 | 647 | 644 | 644 | -4 | -0.617 | |||
| 2021-05-18 | 8613 etc rela | 丸三証券 | 648 | 640 | 640 | 648 | 648 | 13 | 2.047 | |||
| 2021-05-17 | 8613 etc rela | 丸三証券 | 648 | 629 | 642 | 635 | 635 | -1 | -0.157 | |||
| 2021-05-14 | 8613 etc rela | 丸三証券 | 641 | 632 | 633 | 636 | 636 | 10 | 1.597 | |||
| 2021-05-13 | 8613 etc rela | 丸三証券 | 642 | 624 | 629 | 626 | 626 | -13 | -2.034 | |||
| 2021-05-12 | 8613 etc rela | 丸三証券 | 657 | 636 | 654 | 639 | 639 | -19 | -2.888 | |||
| 2021-05-11 | 8613 etc rela | 丸三証券 | 668 | 654 | 661 | 658 | 658 | -10 | -1.497 | |||
| 2021-05-10 | 8613 etc rela | 丸三証券 | 673 | 663 | 668 | 668 | 668 | 0 | 0 | |||
| 2021-05-07 | 8613 etc rela | 丸三証券 | 672 | 650 | 655 | 668 | 668 | 12 | 1.829 | |||
| 2021-05-06 | 8613 etc rela | 丸三証券 | 660 | 631 | 633 | 656 | 656 | 22 | 3.47 | |||
| 2021-04-30 | 8613 etc rela | 丸三証券 | 637 | 619 | 624 | 634 | 634 | 5 | 0.795 | |||
| 2021-04-28 | 8613 etc rela | 丸三証券 | 638 | 621 | 621 | 629 | 629 | 12 | 1.945 | |||
| 2021-04-27 | 8613 etc rela | 丸三証券 | 625 | 616 | 624 | 617 | 617 | -9 | -1.438 | |||
| 2021-04-26 | 8613 etc rela | 丸三証券 | 636 | 623 | 634 | 626 | 626 | -4 | -0.635 | |||
| 2021-04-23 | 8613 etc rela | 丸三証券 | 635 | 628 | 634 | 630 | 630 | -7 | -1.099 | |||
| 2021-04-22 | 8613 etc rela | 丸三証券 | 644 | 633 | 636 | 637 | 637 | 4 | 0.632 | |||
| 2021-04-21 | 8613 etc rela | 丸三証券 | 639 | 622 | 637 | 633 | 633 | -18 | -2.765 | |||
| 2021-04-20 | 8613 etc rela | 丸三証券 | 655 | 642 | 648 | 651 | 651 | -3 | -0.459 | |||
| 2021-04-19 | 8613 etc rela | 丸三証券 | 660 | 646 | 657 | 654 | 654 | -3 | -0.457 | |||
| 2021-04-16 | 8613 etc rela | 丸三証券 | 660 | 643 | 660 | 657 | 657 | 11 | 1.703 | |||
| 2021-04-15 | 8613 etc rela | 丸三証券 | 650 | 641 | 643 | 646 | 646 | 2 | 0.311 | |||
| 2021-04-14 | 8613 etc rela | 丸三証券 | 646 | 634 | 646 | 644 | 644 | 0 | 0 | |||
| 2021-04-13 | 8613 etc rela | 丸三証券 | 662 | 644 | 657 | 644 | 644 | -11 | -1.679 | |||
| 2021-04-12 | 8613 etc rela | 丸三証券 | 658 | 648 | 653 | 655 | 655 | 2 | 0.306 | |||
| 2021-04-09 | 8613 etc rela | 丸三証券 | 658 | 642 | 642 | 653 | 653 | 11 | 1.713 | |||
| 2021-04-08 | 8613 etc rela | 丸三証券 | 654 | 640 | 652 | 642 | 642 | -18 | -2.727 | |||
| 2021-04-07 | 8613 etc rela | 丸三証券 | 661 | 645 | 652 | 660 | 660 | 6 | 0.917 | |||
| 2021-04-06 | 8613 etc rela | 丸三証券 | 659 | 644 | 658 | 654 | 654 | -5 | -0.759 | |||
| 2021-04-05 | 8613 etc rela | 丸三証券 | 663 | 639 | 643 | 659 | 659 | 16 | 2.488 | |||
| 2021-04-02 | 8613 etc rela | 丸三証券 | 649 | 631 | 644 | 643 | 643 | 7 | 1.101 | |||
| 2021-04-01 | 8613 etc rela | 丸三証券 | 651 | 633 | 645 | 636 | 636 | -7 | -1.089 | |||
| 2021-03-31 | 8613 etc rela | 丸三証券 | 670 | 643 | 670 | 643 | 643 | -23 | -3.453 | |||
| 2021-03-30 | 8613 etc rela | 丸三証券 | 674 | 653 | 671 | 666 | 666 | -31 | -4.448 | |||
| 2021-03-29 | 8613 etc rela | 丸三証券 | 729 | 688 | 726 | 697 | 677 | -23 | -3.194 | |||
| 2021-03-26 | 8613 etc rela | 丸三証券 | 724 | 703 | 724 | 720 | 699.34 | 7 | 0.982 | |||
| 2021-03-25 | 8613 etc rela | 丸三証券 | 719 | 702 | 706 | 713 | 692.541 | 8 | 1.135 | |||
| 2021-03-24 | 8613 etc rela | 丸三証券 | 715 | 700 | 701 | 705 | 684.77 | -8 | -1.122 | |||
| 2021-03-23 | 8613 etc rela | 丸三証券 | 736 | 713 | 735 | 713 | 692.541 | -20 | -2.729 | |||
| 2021-03-22 | 8613 etc rela | 丸三証券 | 745 | 725 | 740 | 733 | 711.967 | -5 | -0.678 | |||
| 2021-03-19 | 8613 etc rela | 丸三証券 | 738 | 697 | 703 | 738 | 716.824 | 29 | 4.09 | |||
| 2021-03-18 | 8613 etc rela | 丸三証券 | 717 | 696 | 698 | 709 | 688.656 | 16 | 2.309 | |||
| 2021-03-17 | 8613 etc rela | 丸三証券 | 698 | 662 | 665 | 693 | 673.115 | 28 | 4.211 | |||
| 2021-03-16 | 8613 etc rela | 丸三証券 | 674 | 650 | 673 | 665 | 645.918 | 12 | 1.838 | |||
| 2021-03-15 | 8613 etc rela | 丸三証券 | 653 | 627 | 630 | 653 | 634.263 | 23 | 3.651 | |||
| 2021-03-12 | 8613 etc rela | 丸三証券 | 630 | 616 | 623 | 630 | 611.923 | 7 | 1.124 | |||
| 2021-03-11 | 8613 etc rela | 丸三証券 | 625 | 618 | 622 | 623 | 605.123 | 4 | 0.646 | |||
| 2021-03-10 | 8613 etc rela | 丸三証券 | 631 | 619 | 631 | 619 | 601.238 | -8 | -1.276 | |||
| 2021-03-09 | 8613 etc rela | 丸三証券 | 632 | 614 | 625 | 627 | 609.009 | 11 | 1.786 | |||
| 2021-03-08 | 8613 etc rela | 丸三証券 | 634 | 610 | 622 | 616 | 598.324 | -5 | -0.805 | |||
| 2021-03-05 | 8613 etc rela | 丸三証券 | 621 | 605 | 614 | 621 | 603.181 | 7 | 1.14 | |||
| 2021-03-04 | 8613 etc rela | 丸三証券 | 621 | 603 | 609 | 614 | 596.382 | 1 | 0.163 | |||
| 2021-03-03 | 8613 etc rela | 丸三証券 | 613 | 585 | 592 | 613 | 595.41 | 24 | 4.075 | |||
| 2021-03-02 | 8613 etc rela | 丸三証券 | 594 | 581 | 594 | 589 | 572.099 | 1 | 0.17 | |||
| 2021-03-01 | 8613 etc rela | 丸三証券 | 593 | 582 | 582 | 588 | 571.128 | 10 | 1.73 | |||
| 2021-02-26 | 8613 etc rela | 丸三証券 | 592 | 577 | 591 | 578 | 561.415 | -21 | -3.506 | |||
| 2021-02-25 | 8613 etc rela | 丸三証券 | 612 | 597 | 612 | 599 | 581.812 | -3 | -0.498 | |||
| 2021-02-24 | 8613 etc rela | 丸三証券 | 625 | 600 | 625 | 602 | 584.726 | -23 | -3.68 | |||
| 2021-02-22 | 8613 etc rela | 丸三証券 | 633 | 616 | 617 | 625 | 607.066 | 21 | 3.477 | |||
| 2021-02-19 | 8613 etc rela | 丸三証券 | 615 | 597 | 601 | 604 | 586.669 | -3 | -0.494 | |||
| 2021-02-18 | 8613 etc rela | 丸三証券 | 642 | 605 | 640 | 607 | 589.583 | -28 | -4.409 | |||
| 2021-02-17 | 8613 etc rela | 丸三証券 | 638 | 614 | 616 | 635 | 616.779 | 21 | 3.42 | |||
| 2021-02-16 | 8613 etc rela | 丸三証券 | 623 | 610 | 621 | 614 | 596.382 | -3 | -0.486 | |||
| 2021-02-15 | 8613 etc rela | 丸三証券 | 630 | 615 | 625 | 617 | 599.296 | 0 | 0 | |||
| 2021-02-12 | 8613 etc rela | 丸三証券 | 623 | 607 | 609 | 617 | 599.296 | 8 | 1.314 | |||
| 2021-02-10 | 8613 etc rela | 丸三証券 | 615 | 596 | 605 | 609 | 591.525 | -2 | -0.327 | |||
| 2021-02-09 | 8613 etc rela | 丸三証券 | 617 | 595 | 595 | 611 | 593.468 | 21 | 3.559 | |||
| 2021-02-08 | 8613 etc rela | 丸三証券 | 591 | 572 | 582 | 590 | 573.07 | 19 | 3.327 | |||
| 2021-02-05 | 8613 etc rela | 丸三証券 | 574 | 538 | 543 | 571 | 554.615 | 35 | 6.53 | |||
| 2021-02-04 | 8613 etc rela | 丸三証券 | 539 | 526 | 527 | 536 | 520.62 | 8 | 1.515 | |||
| 2021-02-03 | 8613 etc rela | 丸三証券 | 528 | 516 | 524 | 528 | 512.849 | 9 | 1.734 | |||
| 2021-02-02 | 8613 etc rela | 丸三証券 | 520 | 512 | 517 | 519 | 504.108 | 6 | 1.17 | |||
| 2021-02-01 | 8613 etc rela | 丸三証券 | 520 | 513 | 513 | 513 | 498.28 | -3 | -0.581 | |||
| 2021-01-29 | 8613 etc rela | 丸三証券 | 533 | 513 | 526 | 516 | 501.194 | -5 | -0.96 | |||
| 2021-01-28 | 8613 etc rela | 丸三証券 | 528 | 512 | 512 | 521 | 506.05 | 2 | 0.385 | |||
| 2021-01-27 | 8613 etc rela | 丸三証券 | 522 | 514 | 520 | 519 | 504.108 | 0 | 0 | |||
| 2021-01-26 | 8613 etc rela | 丸三証券 | 529 | 516 | 529 | 519 | 504.108 | -5 | -0.954 | |||
| 2021-01-25 | 8613 etc rela | 丸三証券 | 526 | 516 | 519 | 524 | 508.964 | 6 | 1.158 | |||
| 2021-01-22 | 8613 etc rela | 丸三証券 | 523 | 515 | 522 | 518 | 503.136 | -8 | -1.521 | |||
| 2021-01-21 | 8613 etc rela | 丸三証券 | 538 | 525 | 530 | 526 | 510.907 | -4 | -0.755 | |||
| 2021-01-20 | 8613 etc rela | 丸三証券 | 545 | 522 | 545 | 530 | 514.792 | -11 | -2.033 | |||
| 2021-01-19 | 8613 etc rela | 丸三証券 | 548 | 524 | 533 | 541 | 525.476 | 45 | 9.073 | |||
| 2021-01-18 | 8613 etc rela | 丸三証券 | 506 | 496 | 503 | 496 | 481.768 | -11 | -2.17 | |||
| 2021-01-15 | 8613 etc rela | 丸三証券 | 517 | 505 | 514 | 507 | 492.452 | -6 | -1.17 | |||
| 2021-01-14 | 8613 etc rela | 丸三証券 | 518 | 504 | 504 | 513 | 498.28 | 8 | 1.584 | |||
| 2021-01-13 | 8613 etc rela | 丸三証券 | 505 | 498 | 500 | 505 | 490.509 | 6 | 1.202 | |||
| 2021-01-12 | 8613 etc rela | 丸三証券 | 500 | 491 | 499 | 499 | 484.681 | 0 | 0 | |||
| 2021-01-08 | 8613 etc rela | 丸三証券 | 499 | 486 | 491 | 499 | 484.681 | 14 | 2.887 | |||
| 2021-01-07 | 8613 etc rela | 丸三証券 | 493 | 484 | 485 | 485 | 471.083 | 8 | 1.677 | |||
| 2021-01-06 | 8613 etc rela | 丸三証券 | 479 | 467 | 470 | 477 | 463.313 | 11 | 2.361 | |||
| 2021-01-05 | 8613 etc rela | 丸三証券 | 473 | 465 | 466 | 466 | 452.628 | -1 | -0.214 | |||
| 2021-01-04 | 8613 etc rela | 丸三証券 | 473 | 458 | 471 | 467 | 453.6 | 4 | 0.864 | |||
| 2020-12-30 | 8613 etc rela | 丸三証券 | 470 | 456 | 462 | 463 | 449.715 | 0 | 0 | |||
| 2020-12-29 | 8613 etc rela | 丸三証券 | 464 | 448 | 449 | 463 | 449.715 | 18 | 4.045 | |||
| 2020-12-28 | 8613 etc rela | 丸三証券 | 455 | 442 | 455 | 445 | 432.231 | -6 | -1.33 | |||
| 2020-12-25 | 8613 etc rela | 丸三証券 | 462 | 451 | 458 | 451 | 438.059 | -4 | -0.879 | |||
| 2020-12-24 | 8613 etc rela | 丸三証券 | 461 | 452 | 456 | 455 | 441.944 | 2 | 0.442 | |||
| 2020-12-23 | 8613 etc rela | 丸三証券 | 457 | 451 | 455 | 453 | 440.001 | 0 | 0 | |||
| 2020-12-22 | 8613 etc rela | 丸三証券 | 465 | 452 | 465 | 453 | 440.001 | -16 | -3.412 | |||
| 2020-12-21 | 8613 etc rela | 丸三証券 | 476 | 468 | 474 | 469 | 455.542 | -5 | -1.055 | |||
| 2020-12-18 | 8613 etc rela | 丸三証券 | 477 | 468 | 468 | 474 | 460.399 | 4 | 0.851 | |||
| 2020-12-17 | 8613 etc rela | 丸三証券 | 473 | 469 | 472 | 470 | 456.514 | -2 | -0.424 | |||
| 2020-12-16 | 8613 etc rela | 丸三証券 | 480 | 472 | 477 | 472 | 458.456 | -4 | -0.84 | |||
| 2020-12-15 | 8613 etc rela | 丸三証券 | 483 | 474 | 477 | 476 | 462.341 | -1 | -0.21 | |||
| 2020-12-14 | 8613 etc rela | 丸三証券 | 484 | 477 | 477 | 477 | 463.313 | 0 | 0 | |||
| 2020-12-11 | 8613 etc rela | 丸三証券 | 477 | 470 | 474 | 477 | 463.313 | 3 | 0.633 | |||
| 2020-12-10 | 8613 etc rela | 丸三証券 | 480 | 474 | 476 | 474 | 460.399 | -4 | -0.837 | |||
| 2020-12-09 | 8613 etc rela | 丸三証券 | 481 | 476 | 480 | 478 | 464.284 | 0 | 0 | |||
| 2020-12-08 | 8613 etc rela | 丸三証券 | 483 | 472 | 473 | 478 | 464.284 | 7 | 1.486 | |||
| 2020-12-07 | 8613 etc rela | 丸三証券 | 486 | 471 | 486 | 471 | 457.485 | -12 | -2.484 | |||
| 2020-12-04 | 8613 etc rela | 丸三証券 | 490 | 478 | 485 | 483 | 469.141 | -3 | -0.617 | |||
| 2020-12-03 | 8613 etc rela | 丸三証券 | 490 | 484 | 486 | 486 | 472.055 | 0 | 0 | |||
| 2020-12-02 | 8613 etc rela | 丸三証券 | 491 | 483 | 491 | 486 | 472.055 | 0 | 0 | |||
| 2020-12-01 | 8613 etc rela | 丸三証券 | 487 | 474 | 475 | 486 | 472.055 | 12 | 2.532 | |||
| 2020-11-30 | 8613 etc rela | 丸三証券 | 499 | 471 | 498 | 474 | 460.399 | -24 | -4.819 | |||
| 2020-11-27 | 8613 etc rela | 丸三証券 | 499 | 487 | 494 | 498 | 483.71 | 5 | 1.014 | |||
| 2020-11-26 | 8613 etc rela | 丸三証券 | 497 | 488 | 495 | 493 | 478.854 | -5 | -1.004 | |||
| 2020-11-25 | 8613 etc rela | 丸三証券 | 510 | 494 | 506 | 498 | 483.71 | 0 | 0 | |||
| 2020-11-24 | 8613 etc rela | 丸三証券 | 508 | 498 | 500 | 498 | 483.71 | 5 | 1.014 | |||
| 2020-11-20 | 8613 etc rela | 丸三証券 | 494 | 481 | 482 | 493 | 478.854 | 8 | 1.649 | |||
| 2020-11-19 | 8613 etc rela | 丸三証券 | 487 | 479 | 482 | 485 | 471.083 | 6 | 1.253 | |||
| 2020-11-18 | 8613 etc rela | 丸三証券 | 485 | 470 | 479 | 479 | 465.255 | -2 | -0.416 | |||
| 2020-11-17 | 8613 etc rela | 丸三証券 | 485 | 474 | 484 | 481 | 467.198 | -1 | -0.207 | |||
| 2020-11-16 | 8613 etc rela | 丸三証券 | 483 | 469 | 469 | 482 | 468.169 | 16 | 3.433 | |||
| 2020-11-13 | 8613 etc rela | 丸三証券 | 467 | 460 | 466 | 466 | 452.628 | -8 | -1.688 | |||
| 2020-11-12 | 8613 etc rela | 丸三証券 | 483 | 467 | 479 | 474 | 460.399 | -13 | -2.669 | |||
| 2020-11-11 | 8613 etc rela | 丸三証券 | 493 | 480 | 493 | 487 | 473.026 | 6 | 1.247 | |||
| 2020-11-10 | 8613 etc rela | 丸三証券 | 497 | 476 | 494 | 481 | 467.198 | 0 | 0 | |||
| 2020-11-09 | 8613 etc rela | 丸三証券 | 482 | 473 | 480 | 481 | 467.198 | 6 | 1.263 | |||
| 2020-11-06 | 8613 etc rela | 丸三証券 | 479 | 462 | 462 | 475 | 461.37 | 21 | 4.626 | |||
| 2020-11-05 | 8613 etc rela | 丸三証券 | 471 | 454 | 468 | 454 | 440.973 | -10 | -2.155 | |||
| 2020-11-04 | 8613 etc rela | 丸三証券 | 474 | 462 | 474 | 464 | 450.686 | -2 | -0.429 | |||
| 2020-11-02 | 8613 etc rela | 丸三証券 | 472 | 459 | 462 | 466 | 452.628 | 0 | 0 | |||
| 2020-10-30 | 8613 etc rela | 丸三証券 | 482 | 460 | 481 | 466 | 452.628 | -18 | -3.719 | |||
| 2020-10-29 | 8613 etc rela | 丸三証券 | 492 | 481 | 483 | 484 | 470.112 | -7 | -1.426 | |||
| 2020-10-28 | 8613 etc rela | 丸三証券 | 499 | 487 | 498 | 491 | 476.911 | -8 | -1.603 | |||
| 2020-10-27 | 8613 etc rela | 丸三証券 | 501 | 488 | 500 | 499 | 484.681 | -6 | -1.188 | |||
| 2020-10-26 | 8613 etc rela | 丸三証券 | 518 | 503 | 513 | 505 | 490.509 | -7 | -1.367 | |||
| 2020-10-23 | 8613 etc rela | 丸三証券 | 513 | 500 | 506 | 512 | 497.308 | 9 | 1.789 | |||
| 2020-10-22 | 8613 etc rela | 丸三証券 | 506 | 498 | 504 | 503 | 488.567 | -2 | -0.396 | |||
| 2020-10-21 | 8613 etc rela | 丸三証券 | 513 | 501 | 501 | 505 | 490.509 | 7 | 1.406 | |||
| 2020-10-20 | 8613 etc rela | 丸三証券 | 507 | 498 | 507 | 498 | 483.71 | -8 | -1.581 | |||
| 2020-10-19 | 8613 etc rela | 丸三証券 | 507 | 495 | 495 | 506 | 491.481 | 11 | 2.222 | |||
| 2020-10-16 | 8613 etc rela | 丸三証券 | 510 | 467 | 473 | 495 | 480.796 | 30 | 6.452 | |||
| 2020-10-15 | 8613 etc rela | 丸三証券 | 470 | 463 | 467 | 465 | 451.657 | 1 | 0.216 | |||
| 2020-10-14 | 8613 etc rela | 丸三証券 | 467 | 456 | 463 | 464 | 450.686 | -2 | -0.429 | |||
| 2020-10-13 | 8613 etc rela | 丸三証券 | 468 | 463 | 466 | 466 | 452.628 | 0 | 0 | |||
| 2020-10-12 | 8613 etc rela | 丸三証券 | 466 | 458 | 460 | 466 | 452.628 | 2 | 0.431 | |||
| 2020-10-09 | 8613 etc rela | 丸三証券 | 467 | 458 | 466 | 464 | 450.686 | -1 | -0.215 | |||
| 2020-10-08 | 8613 etc rela | 丸三証券 | 466 | 455 | 455 | 465 | 451.657 | 11 | 2.423 | |||
| 2020-10-07 | 8613 etc rela | 丸三証券 | 459 | 451 | 459 | 454 | 440.973 | -7 | -1.518 | |||
| 2020-10-06 | 8613 etc rela | 丸三証券 | 467 | 459 | 465 | 461 | 447.772 | 0 | 0 | |||
| 2020-10-05 | 8613 etc rela | 丸三証券 | 462 | 449 | 452 | 461 | 447.772 | 22 | 5.011 | |||
| 2020-10-02 | 8613 etc rela | 丸三証券 | 455 | 436 | 451 | 439 | 426.403 | -11 | -2.444 | |||
| 2020-09-30 | 8613 etc rela | 丸三証券 | 471 | 450 | 470 | 450 | 437.088 | -21 | -4.459 | |||
| 2020-09-29 | 8613 etc rela | 丸三証券 | 475 | 463 | 470 | 471 | 457.485 | -6 | -1.258 | |||
| 2020-09-28 | 8613 etc rela | 丸三証券 | 478 | 466 | 470 | 477 | 450.2 | 11 | 2.361 | |||
| 2020-09-25 | 8613 etc rela | 丸三証券 | 470 | 460 | 465 | 466 | 439.818 | 8 | 1.747 | |||
| 2020-09-24 | 8613 etc rela | 丸三証券 | 475 | 455 | 474 | 458 | 432.268 | -20 | -4.184 | |||
| 2020-09-23 | 8613 etc rela | 丸三証券 | 482 | 472 | 475 | 478 | 451.144 | -9 | -1.848 | |||
| 2020-09-18 | 8613 etc rela | 丸三証券 | 487 | 478 | 482 | 487 | 459.638 | 7 | 1.458 | |||
| 2020-09-17 | 8613 etc rela | 丸三証券 | 484 | 474 | 476 | 480 | 453.032 | -2 | -0.415 | |||
| 2020-09-16 | 8613 etc rela | 丸三証券 | 484 | 440 | 441 | 482 | 454.919 | 53 | 12.354 | |||
| 2020-09-15 | 8613 etc rela | 丸三証券 | 434 | 424 | 434 | 429 | 404.897 | -8 | -1.831 | |||
| 2020-09-14 | 8613 etc rela | 丸三証券 | 441 | 428 | 431 | 437 | 412.448 | 12 | 2.824 | |||
| 2020-09-11 | 8613 etc rela | 丸三証券 | 425 | 418 | 418 | 425 | 401.122 | 2 | 0.473 | |||
| 2020-09-10 | 8613 etc rela | 丸三証券 | 425 | 418 | 421 | 423 | 399.234 | 5 | 1.196 | |||
| 2020-09-09 | 8613 etc rela | 丸三証券 | 423 | 416 | 422 | 418 | 394.515 | -10 | -2.336 | |||
| 2020-09-08 | 8613 etc rela | 丸三証券 | 429 | 421 | 429 | 428 | 403.953 | 0 | 0 | |||
| 2020-09-07 | 8613 etc rela | 丸三証券 | 436 | 425 | 434 | 428 | 403.953 | -6 | -1.382 | |||
| 2020-09-04 | 8613 etc rela | 丸三証券 | 437 | 428 | 429 | 434 | 409.616 | 0 | 0 | |||
| 2020-09-03 | 8613 etc rela | 丸三証券 | 437 | 430 | 435 | 434 | 409.616 | 1 | 0.231 | |||
| 2020-09-02 | 8613 etc rela | 丸三証券 | 433 | 421 | 423 | 433 | 408.672 | 12 | 2.85 | |||
| 2020-09-01 | 8613 etc rela | 丸三証券 | 423 | 415 | 420 | 421 | 397.346 | 0 | 0 | |||
| 2020-08-31 | 8613 etc rela | 丸三証券 | 429 | 421 | 422 | 421 | 397.346 | 7 | 1.691 | |||
| 2020-08-28 | 8613 etc rela | 丸三証券 | 427 | 412 | 420 | 414 | 390.74 | -3 | -0.719 | |||
| 2020-08-27 | 8613 etc rela | 丸三証券 | 423 | 414 | 423 | 417 | 393.571 | -6 | -1.418 | |||
| 2020-08-26 | 8613 etc rela | 丸三証券 | 430 | 418 | 421 | 423 | 399.234 | 0 | 0 | |||
| 2020-08-25 | 8613 etc rela | 丸三証券 | 424 | 418 | 422 | 423 | 399.234 | 9 | 2.174 | |||
| 2020-08-24 | 8613 etc rela | 丸三証券 | 417 | 413 | 415 | 414 | 390.74 | 0 | 0 | |||
| 2020-08-21 | 8613 etc rela | 丸三証券 | 422 | 414 | 420 | 414 | 390.74 | -4 | -0.957 | |||
| 2020-08-20 | 8613 etc rela | 丸三証券 | 423 | 413 | 420 | 418 | 394.515 | -2 | -0.476 | |||
| 2020-08-19 | 8613 etc rela | 丸三証券 | 422 | 416 | 416 | 420 | 396.403 | 1 | 0.239 | |||
| 2020-08-18 | 8613 etc rela | 丸三証券 | 422 | 414 | 417 | 419 | 395.459 | 3 | 0.721 | |||
| 2020-08-17 | 8613 etc rela | 丸三証券 | 427 | 416 | 427 | 416 | 392.627 | -11 | -2.576 | |||
| 2020-08-14 | 8613 etc rela | 丸三証券 | 431 | 424 | 430 | 427 | 403.009 | -6 | -1.386 | |||
| 2020-08-13 | 8613 etc rela | 丸三証券 | 435 | 424 | 430 | 433 | 408.672 | 5 | 1.168 | |||
| 2020-08-12 | 8613 etc rela | 丸三証券 | 429 | 420 | 421 | 428 | 403.953 | 9 | 2.148 | |||
| 2020-08-11 | 8613 etc rela | 丸三証券 | 419 | 403 | 403 | 419 | 395.459 | 16 | 3.97 | |||
| 2020-08-07 | 8613 etc rela | 丸三証券 | 406 | 399 | 403 | 403 | 380.358 | -2 | -0.494 | |||
| 2020-08-06 | 8613 etc rela | 丸三証券 | 408 | 403 | 405 | 405 | 382.245 | 0 | 0 | |||
| 2020-08-05 | 8613 etc rela | 丸三証券 | 417 | 404 | 417 | 405 | 382.245 | -13 | -3.11 | |||
| 2020-08-04 | 8613 etc rela | 丸三証券 | 422 | 412 | 416 | 418 | 394.515 | 4 | 0.966 | |||
| 2020-08-03 | 8613 etc rela | 丸三証券 | 417 | 402 | 402 | 414 | 390.74 | 15 | 3.759 | |||
| 2020-07-31 | 8613 etc rela | 丸三証券 | 414 | 399 | 413 | 399 | 376.583 | -18 | -4.317 | |||
| 2020-07-30 | 8613 etc rela | 丸三証券 | 429 | 414 | 420 | 417 | 393.571 | 5 | 1.214 | |||
| 2020-07-29 | 8613 etc rela | 丸三証券 | 423 | 412 | 421 | 412 | 388.852 | -12 | -2.83 | |||
| 2020-07-28 | 8613 etc rela | 丸三証券 | 438 | 421 | 438 | 424 | 400.178 | -11 | -2.529 | |||
| 2020-07-27 | 8613 etc rela | 丸三証券 | 435 | 415 | 419 | 435 | 410.56 | 15 | 3.571 | |||
| 2020-07-22 | 8613 etc rela | 丸三証券 | 437 | 418 | 436 | 420 | 396.403 | -15 | -3.448 | |||
| 2020-07-21 | 8613 etc rela | 丸三証券 | 437 | 423 | 425 | 435 | 410.56 | 11 | 2.594 | |||
| 2020-07-20 | 8613 etc rela | 丸三証券 | 426 | 416 | 421 | 424 | 400.178 | 5 | 1.193 | |||
| 2020-07-17 | 8613 etc rela | 丸三証券 | 421 | 411 | 420 | 419 | 395.459 | 1 | 0.239 | |||
| 2020-07-16 | 8613 etc rela | 丸三証券 | 432 | 418 | 430 | 418 | 394.515 | -9 | -2.108 | |||
| 2020-07-15 | 8613 etc rela | 丸三証券 | 430 | 419 | 419 | 427 | 403.009 | 11 | 2.644 | |||
| 2020-07-14 | 8613 etc rela | 丸三証券 | 416 | 403 | 407 | 416 | 392.627 | 9 | 2.211 | |||
| 2020-07-13 | 8613 etc rela | 丸三証券 | 409 | 399 | 401 | 407 | 384.133 | 14 | 3.562 | |||
| 2020-07-10 | 8613 etc rela | 丸三証券 | 407 | 393 | 407 | 393 | 370.92 | -16 | -3.912 | |||
| 2020-07-09 | 8613 etc rela | 丸三証券 | 413 | 408 | 411 | 409 | 386.021 | -2 | -0.487 | |||
| 2020-07-08 | 8613 etc rela | 丸三証券 | 417 | 411 | 411 | 411 | 387.908 | -2 | -0.484 | |||
| 2020-07-07 | 8613 etc rela | 丸三証券 | 421 | 412 | 421 | 413 | 389.796 | -10 | -2.364 | |||
| 2020-07-06 | 8613 etc rela | 丸三証券 | 423 | 404 | 404 | 423 | 399.234 | 21 | 5.224 | |||
| 2020-07-03 | 8613 etc rela | 丸三証券 | 414 | 402 | 408 | 402 | 379.414 | -5 | -1.229 | |||
| 2020-07-02 | 8613 etc rela | 丸三証券 | 416 | 405 | 414 | 407 | 384.133 | -5 | -1.214 | |||
| 2020-07-01 | 8613 etc rela | 丸三証券 | 420 | 410 | 416 | 412 | 388.852 | 2 | 0.488 | |||
| 2020-06-30 | 8613 etc rela | 丸三証券 | 423 | 410 | 417 | 410 | 386.964 | -2 | -0.485 | |||
| 2020-06-29 | 8613 etc rela | 丸三証券 | 426 | 409 | 426 | 412 | 388.852 | -9 | -2.138 | |||
| 2020-06-26 | 8613 etc rela | 丸三証券 | 422 | 416 | 418 | 421 | 397.346 | 8 | 1.937 | |||
| 2020-06-25 | 8613 etc rela | 丸三証券 | 421 | 413 | 421 | 413 | 389.796 | -7 | -1.667 | |||
| 2020-06-24 | 8613 etc rela | 丸三証券 | 435 | 420 | 434 | 420 | 396.403 | -10 | -2.326 | |||
| 2020-06-23 | 8613 etc rela | 丸三証券 | 432 | 425 | 427 | 430 | 405.841 | 3 | 0.703 | |||
| 2020-06-22 | 8613 etc rela | 丸三証券 | 431 | 424 | 427 | 427 | 403.009 | 0 | 0 | |||
| 2020-06-19 | 8613 etc rela | 丸三証券 | 432 | 422 | 432 | 427 | 403.009 | -4 | -0.928 | |||
| 2020-06-18 | 8613 etc rela | 丸三証券 | 438 | 426 | 438 | 431 | 406.785 | -7 | -1.598 | |||
| 2020-06-17 | 8613 etc rela | 丸三証券 | 450 | 436 | 450 | 438 | 413.391 | -10 | -2.232 | |||
| 2020-06-16 | 8613 etc rela | 丸三証券 | 450 | 437 | 442 | 448 | 422.829 | 14 | 3.226 | |||
| 2020-06-15 | 8613 etc rela | 丸三証券 | 452 | 434 | 442 | 434 | 409.616 | -11 | -2.472 | |||
| 2020-06-12 | 8613 etc rela | 丸三証券 | 449 | 433 | 437 | 445 | 419.998 | -5 | -1.111 | |||
| 2020-06-11 | 8613 etc rela | 丸三証券 | 472 | 450 | 472 | 450 | 424.717 | -23 | -4.863 | |||
| 2020-06-10 | 8613 etc rela | 丸三証券 | 480 | 472 | 476 | 473 | 446.425 | -6 | -1.253 | |||
| 2020-06-09 | 8613 etc rela | 丸三証券 | 489 | 475 | 489 | 479 | 452.088 | -4 | -0.828 | |||
| 2020-06-08 | 8613 etc rela | 丸三証券 | 487 | 474 | 476 | 483 | 455.863 | 17 | 3.648 | |||
| 2020-06-05 | 8613 etc rela | 丸三証券 | 468 | 454 | 460 | 466 | 439.818 | 8 | 1.747 | |||
| 2020-06-04 | 8613 etc rela | 丸三証券 | 471 | 455 | 470 | 458 | 432.268 | -5 | -1.08 | |||
| 2020-06-03 | 8613 etc rela | 丸三証券 | 469 | 459 | 462 | 463 | 436.987 | 5 | 1.092 | |||
| 2020-06-02 | 8613 etc rela | 丸三証券 | 459 | 450 | 455 | 458 | 432.268 | 4 | 0.881 | |||
| 2020-06-01 | 8613 etc rela | 丸三証券 | 461 | 444 | 453 | 454 | 428.492 | -1 | -0.22 | |||
| 2020-05-29 | 8613 etc rela | 丸三証券 | 470 | 455 | 467 | 455 | 429.436 | -15 | -3.191 | |||
| 2020-05-28 | 8613 etc rela | 丸三証券 | 483 | 465 | 469 | 470 | 443.593 | 11 | 2.397 | |||
| 2020-05-27 | 8613 etc rela | 丸三証券 | 459 | 437 | 437 | 459 | 433.211 | 24 | 5.517 | |||
| 2020-05-26 | 8613 etc rela | 丸三証券 | 435 | 430 | 435 | 435 | 410.56 | 4 | 0.928 | |||
| 2020-05-25 | 8613 etc rela | 丸三証券 | 437 | 425 | 436 | 431 | 406.785 | 2 | 0.466 | |||
| 2020-05-22 | 8613 etc rela | 丸三証券 | 431 | 421 | 421 | 429 | 404.897 | 6 | 1.418 | |||
| 2020-05-21 | 8613 etc rela | 丸三証券 | 431 | 422 | 430 | 423 | 399.234 | -7 | -1.628 | |||
| 2020-05-20 | 8613 etc rela | 丸三証券 | 433 | 426 | 427 | 430 | 405.841 | 6 | 1.415 | |||
| 2020-05-19 | 8613 etc rela | 丸三証券 | 427 | 418 | 423 | 424 | 400.178 | 7 | 1.679 | |||
| 2020-05-18 | 8613 etc rela | 丸三証券 | 417 | 406 | 408 | 417 | 393.571 | 7 | 1.707 | |||
| 2020-05-15 | 8613 etc rela | 丸三証券 | 414 | 404 | 408 | 410 | 386.964 | 8 | 1.99 | |||
| 2020-05-14 | 8613 etc rela | 丸三証券 | 410 | 402 | 408 | 402 | 379.414 | -6 | -1.471 | |||
| 2020-05-13 | 8613 etc rela | 丸三証券 | 410 | 404 | 405 | 408 | 385.077 | -2 | -0.488 | |||
| 2020-05-12 | 8613 etc rela | 丸三証券 | 417 | 410 | 417 | 410 | 386.964 | -7 | -1.679 | |||
| 2020-05-11 | 8613 etc rela | 丸三証券 | 418 | 413 | 414 | 417 | 393.571 | 5 | 1.214 | |||
| 2020-05-08 | 8613 etc rela | 丸三証券 | 414 | 404 | 408 | 412 | 388.852 | 9 | 2.233 | |||
| 2020-05-07 | 8613 etc rela | 丸三証券 | 411 | 401 | 410 | 403 | 380.358 | -5 | -1.225 | |||
| 2020-05-01 | 8613 etc rela | 丸三証券 | 417 | 407 | 415 | 408 | 385.077 | -7 | -1.687 | |||
| 2020-04-30 | 8613 etc rela | 丸三証券 | 435 | 415 | 423 | 415 | 391.684 | 3 | 0.728 | |||
| 2020-04-28 | 8613 etc rela | 丸三証券 | 420 | 410 | 416 | 412 | 388.852 | -2 | -0.483 | |||
| 2020-04-27 | 8613 etc rela | 丸三証券 | 419 | 411 | 417 | 414 | 390.74 | -4 | -0.957 | |||
| 2020-04-24 | 8613 etc rela | 丸三証券 | 429 | 416 | 429 | 418 | 394.515 | -9 | -2.108 | |||
| 2020-04-23 | 8613 etc rela | 丸三証券 | 428 | 417 | 417 | 427 | 403.009 | 10 | 2.398 | |||
| 2020-04-22 | 8613 etc rela | 丸三証券 | 426 | 416 | 422 | 417 | 393.571 | -16 | -3.695 | |||
| 2020-04-21 | 8613 etc rela | 丸三証券 | 433 | 422 | 425 | 433 | 408.672 | 4 | 0.932 | |||
| 2020-04-20 | 8613 etc rela | 丸三証券 | 434 | 424 | 430 | 429 | 404.897 | -7 | -1.606 | |||
| 2020-04-17 | 8613 etc rela | 丸三証券 | 451 | 434 | 442 | 436 | 411.504 | -3 | -0.683 | |||
| 2020-04-16 | 8613 etc rela | 丸三証券 | 448 | 428 | 431 | 439 | 414.335 | 16 | 3.783 | |||
| 2020-04-15 | 8613 etc rela | 丸三証券 | 439 | 421 | 439 | 423 | 399.234 | -17 | -3.864 | |||
| 2020-04-14 | 8613 etc rela | 丸三証券 | 441 | 427 | 431 | 440 | 415.279 | 7 | 1.617 | |||
| 2020-04-13 | 8613 etc rela | 丸三証券 | 439 | 430 | 435 | 433 | 408.672 | -9 | -2.036 | |||
| 2020-04-10 | 8613 etc rela | 丸三証券 | 443 | 421 | 430 | 442 | 417.167 | 8 | 1.843 | |||
| 2020-04-09 | 8613 etc rela | 丸三証券 | 447 | 427 | 442 | 434 | 409.616 | -10 | -2.252 | |||
| 2020-04-08 | 8613 etc rela | 丸三証券 | 447 | 420 | 421 | 444 | 419.054 | 23 | 5.463 | |||
| 2020-04-07 | 8613 etc rela | 丸三証券 | 421 | 404 | 418 | 421 | 397.346 | 19 | 4.726 | |||
| 2020-04-06 | 8613 etc rela | 丸三証券 | 405 | 382 | 385 | 402 | 379.414 | 10 | 2.551 | |||
| 2020-04-03 | 8613 etc rela | 丸三証券 | 426 | 390 | 418 | 392 | 369.976 | -27 | -6.444 | |||
| 2020-04-02 | 8613 etc rela | 丸三証券 | 440 | 414 | 436 | 419 | 395.459 | -25 | -5.631 | |||
| 2020-04-01 | 8613 etc rela | 丸三証券 | 464 | 440 | 457 | 444 | 419.054 | -9 | -1.987 | |||
| 2020-03-31 | 8613 etc rela | 丸三証券 | 466 | 449 | 464 | 453 | 427.549 | -11 | -2.371 | |||
| 2020-03-30 | 8613 etc rela | 丸三証券 | 466 | 439 | 441 | 464 | 437.931 | -12 | -2.521 | |||
| 2020-03-27 | 8613 etc rela | 丸三証券 | 476 | 454 | 463 | 476 | 444.537 | 24 | 5.31 | |||
| 2020-03-26 | 8613 etc rela | 丸三証券 | 454 | 428 | 430 | 452 | 422.124 | 2 | 0.444 | |||
| 2020-03-25 | 8613 etc rela | 丸三証券 | 454 | 427 | 441 | 450 | 420.256 | 24 | 5.634 | |||
| 2020-03-24 | 8613 etc rela | 丸三証券 | 441 | 418 | 426 | 426 | 397.842 | 8 | 1.914 | |||
| 2020-03-23 | 8613 etc rela | 丸三証券 | 424 | 396 | 417 | 418 | 390.371 | -15 | -3.464 | |||
| 2020-03-19 | 8613 etc rela | 丸三証券 | 443 | 402 | 412 | 433 | 404.379 | 39 | 9.898 | |||
| 2020-03-18 | 8613 etc rela | 丸三証券 | 410 | 391 | 392 | 394 | 367.957 | 10 | 2.604 | |||
| 2020-03-17 | 8613 etc rela | 丸三証券 | 387 | 348 | 348 | 384 | 358.618 | 23 | 6.371 | |||
| 2020-03-16 | 8613 etc rela | 丸三証券 | 380 | 355 | 363 | 361 | 337.139 | 6 | 1.69 | |||
| 2020-03-13 | 8613 etc rela | 丸三証券 | 367 | 345 | 350 | 355 | 331.535 | -22 | -5.836 | |||
| 2020-03-12 | 8613 etc rela | 丸三証券 | 394 | 373 | 384 | 377 | 352.081 | -22 | -5.514 | |||
| 2020-03-11 | 8613 etc rela | 丸三証券 | 418 | 396 | 400 | 399 | 372.627 | 1 | 0.251 | |||
| 2020-03-10 | 8613 etc rela | 丸三証券 | 400 | 355 | 355 | 398 | 371.693 | 15 | 3.916 | |||
| 2020-03-09 | 8613 etc rela | 丸三証券 | 409 | 382 | 405 | 383 | 357.684 | -38 | -9.026 | |||
| 2020-03-06 | 8613 etc rela | 丸三証券 | 434 | 421 | 431 | 421 | 393.173 | -19 | -4.318 | |||
| 2020-03-05 | 8613 etc rela | 丸三証券 | 451 | 435 | 449 | 440 | 410.917 | -1 | -0.227 | |||
| 2020-03-04 | 8613 etc rela | 丸三証券 | 443 | 427 | 435 | 441 | 411.851 | 0 | 0 | |||
| 2020-03-03 | 8613 etc rela | 丸三証券 | 459 | 439 | 455 | 441 | 411.851 | -10 | -2.217 | |||
| 2020-03-02 | 8613 etc rela | 丸三証券 | 453 | 425 | 425 | 451 | 421.19 | 18 | 4.157 | |||
| 2020-02-28 | 8613 etc rela | 丸三証券 | 451 | 431 | 447 | 433 | 404.379 | -30 | -6.479 | |||
| 2020-02-27 | 8613 etc rela | 丸三証券 | 480 | 463 | 480 | 463 | 432.397 | -18 | -3.742 | |||
| 2020-02-26 | 8613 etc rela | 丸三証券 | 485 | 475 | 485 | 481 | 449.207 | -8 | -1.636 | |||
| 2020-02-25 | 8613 etc rela | 丸三証券 | 497 | 481 | 483 | 489 | 456.678 | -17 | -3.36 | |||
| 2020-02-21 | 8613 etc rela | 丸三証券 | 511 | 502 | 502 | 506 | 472.554 | 1 | 0.198 | |||
| 2020-02-20 | 8613 etc rela | 丸三証券 | 513 | 503 | 509 | 505 | 471.62 | -1 | -0.198 | |||
| 2020-02-19 | 8613 etc rela | 丸三証券 | 511 | 503 | 503 | 506 | 472.554 | 0 | 0 | |||
| 2020-02-18 | 8613 etc rela | 丸三証券 | 511 | 503 | 510 | 506 | 472.554 | -5 | -0.978 | |||
| 2020-02-17 | 8613 etc rela | 丸三証券 | 516 | 506 | 515 | 511 | 477.224 | -8 | -1.541 | |||
| 2020-02-14 | 8613 etc rela | 丸三証券 | 520 | 514 | 519 | 519 | 484.695 | -4 | -0.765 | |||
| 2020-02-13 | 8613 etc rela | 丸三証券 | 527 | 518 | 527 | 523 | 488.431 | -9 | -1.692 | |||
| 2020-02-12 | 8613 etc rela | 丸三証券 | 535 | 523 | 535 | 532 | 496.836 | 3 | 0.567 | |||
| 2020-02-10 | 8613 etc rela | 丸三証券 | 532 | 522 | 527 | 529 | 494.034 | -5 | -0.936 | |||
| 2020-02-07 | 8613 etc rela | 丸三証券 | 543 | 531 | 543 | 534 | 498.704 | -6 | -1.111 | |||
| 2020-02-06 | 8613 etc rela | 丸三証券 | 548 | 539 | 542 | 540 | 504.307 | 0 | 0 | |||
| 2020-02-05 | 8613 etc rela | 丸三証券 | 545 | 538 | 544 | 540 | 504.307 | 0 | 0 | |||
| 2020-02-04 | 8613 etc rela | 丸三証券 | 540 | 521 | 522 | 540 | 504.307 | 18 | 3.448 | |||
| 2020-02-03 | 8613 etc rela | 丸三証券 | 525 | 511 | 519 | 522 | 487.497 | -3 | -0.571 | |||
| 2020-01-31 | 8613 etc rela | 丸三証券 | 529 | 505 | 505 | 525 | 490.298 | 25 | 5 | |||
| 2020-01-30 | 8613 etc rela | 丸三証券 | 505 | 490 | 498 | 500 | 466.951 | -1 | -0.2 | |||
| 2020-01-29 | 8613 etc rela | 丸三証券 | 504 | 499 | 503 | 501 | 467.885 | -2 | -0.398 | |||
| 2020-01-28 | 8613 etc rela | 丸三証券 | 508 | 495 | 500 | 503 | 469.753 | 0 | 0 | |||
| 2020-01-27 | 8613 etc rela | 丸三証券 | 507 | 497 | 503 | 503 | 469.753 | -6 | -1.179 | |||
| 2020-01-24 | 8613 etc rela | 丸三証券 | 526 | 507 | 526 | 509 | 475.356 | -16 | -3.048 | |||
| 2020-01-23 | 8613 etc rela | 丸三証券 | 526 | 519 | 526 | 525 | 490.298 | -1 | -0.19 | |||
| 2020-01-22 | 8613 etc rela | 丸三証券 | 532 | 521 | 523 | 526 | 491.232 | 1 | 0.19 | |||
| 2020-01-21 | 8613 etc rela | 丸三証券 | 527 | 501 | 501 | 525 | 490.298 | 32 | 6.491 | |||
| 2020-01-20 | 8613 etc rela | 丸三証券 | 496 | 491 | 491 | 493 | 460.414 | 3 | 0.612 | |||
| 2020-01-17 | 8613 etc rela | 丸三証券 | 490 | 485 | 485 | 490 | 457.612 | 5 | 1.031 | |||
| 2020-01-16 | 8613 etc rela | 丸三証券 | 496 | 485 | 496 | 485 | 452.942 | -12 | -2.414 | |||
| 2020-01-15 | 8613 etc rela | 丸三証券 | 497 | 487 | 493 | 497 | 464.149 | 8 | 1.636 | |||
| 2020-01-14 | 8613 etc rela | 丸三証券 | 495 | 488 | 495 | 489 | 456.678 | -3 | -0.61 | |||
| 2020-01-10 | 8613 etc rela | 丸三証券 | 495 | 489 | 495 | 492 | 459.48 | -3 | -0.606 | |||
| 2020-01-09 | 8613 etc rela | 丸三証券 | 499 | 493 | 493 | 495 | 462.281 | 9 | 1.852 | |||
| 2020-01-08 | 8613 etc rela | 丸三証券 | 490 | 478 | 488 | 486 | 453.876 | -4 | -0.816 | |||
| 2020-01-07 | 8613 etc rela | 丸三証券 | 492 | 483 | 484 | 490 | 457.612 | 9 | 1.871 | |||
| 2020-01-06 | 8613 etc rela | 丸三証券 | 485 | 478 | 485 | 481 | 449.207 | -7 | -1.434 | |||
| 2019-12-30 | 8613 etc rela | 丸三証券 | 492 | 486 | 492 | 488 | 455.744 | -5 | -1.014 | |||
| 2019-12-27 | 8613 etc rela | 丸三証券 | 495 | 486 | 486 | 493 | 460.414 | 10 | 2.07 | |||
| 2019-12-26 | 8613 etc rela | 丸三証券 | 487 | 478 | 479 | 483 | 451.075 | 2 | 0.416 | |||
| 2019-12-25 | 8613 etc rela | 丸三証券 | 490 | 481 | 490 | 481 | 449.207 | -10 | -2.037 | |||
| 2019-12-24 | 8613 etc rela | 丸三証券 | 497 | 489 | 493 | 491 | 458.546 | -5 | -1.008 | |||
| 2019-12-23 | 8613 etc rela | 丸三証券 | 508 | 495 | 508 | 496 | 463.215 | -12 | -2.362 | |||
| 2019-12-20 | 8613 etc rela | 丸三証券 | 515 | 508 | 513 | 508 | 474.422 | -6 | -1.167 | |||
| 2019-12-19 | 8613 etc rela | 丸三証券 | 523 | 514 | 522 | 514 | 480.026 | -10 | -1.908 | |||
| 2019-12-18 | 8613 etc rela | 丸三証券 | 526 | 521 | 526 | 524 | 489.365 | -3 | -0.569 | |||
| 2019-12-17 | 8613 etc rela | 丸三証券 | 529 | 520 | 526 | 527 | 492.166 | 1 | 0.19 | |||
| 2019-12-16 | 8613 etc rela | 丸三証券 | 534 | 526 | 533 | 526 | 491.232 | -4 | -0.755 | |||
| 2019-12-13 | 8613 etc rela | 丸三証券 | 539 | 529 | 534 | 530 | 494.968 | 4 | 0.76 | |||
| 2019-12-12 | 8613 etc rela | 丸三証券 | 529 | 522 | 527 | 526 | 491.232 | -3 | -0.567 | |||
| 2019-12-11 | 8613 etc rela | 丸三証券 | 543 | 527 | 543 | 529 | 494.034 | -11 | -2.037 | |||
| 2019-12-10 | 8613 etc rela | 丸三証券 | 549 | 539 | 545 | 540 | 504.307 | -6 | -1.099 | |||
| 2019-12-09 | 8613 etc rela | 丸三証券 | 552 | 545 | 547 | 546 | 509.91 | 0 | 0 | |||
| 2019-12-06 | 8613 etc rela | 丸三証券 | 546 | 541 | 544 | 546 | 509.91 | 6 | 1.111 | |||
| 2019-12-05 | 8613 etc rela | 丸三証券 | 544 | 537 | 538 | 540 | 504.307 | 5 | 0.935 | |||
| 2019-12-04 | 8613 etc rela | 丸三証券 | 535 | 531 | 533 | 535 | 499.637 | -4 | -0.742 | |||
| 2019-12-03 | 8613 etc rela | 丸三証券 | 545 | 537 | 542 | 539 | 503.373 | -8 | -1.463 | |||
| 2019-12-02 | 8613 etc rela | 丸三証券 | 551 | 544 | 544 | 547 | 510.844 | 5 | 0.923 | |||
| 2019-11-29 | 8613 etc rela | 丸三証券 | 544 | 538 | 542 | 542 | 506.175 | 0 | 0 | |||
| 2019-11-28 | 8613 etc rela | 丸三証券 | 549 | 539 | 549 | 542 | 506.175 | -8 | -1.455 | |||
| 2019-11-27 | 8613 etc rela | 丸三証券 | 550 | 544 | 549 | 550 | 513.646 | 7 | 1.289 | |||
| 2019-11-26 | 8613 etc rela | 丸三証券 | 552 | 542 | 548 | 543 | 507.109 | -3 | -0.549 | |||
| 2019-11-25 | 8613 etc rela | 丸三証券 | 546 | 538 | 538 | 546 | 509.91 | 14 | 2.632 | |||
| 2019-11-22 | 8613 etc rela | 丸三証券 | 541 | 532 | 538 | 532 | 496.836 | -7 | -1.299 | |||
| 2019-11-21 | 8613 etc rela | 丸三証券 | 547 | 529 | 538 | 539 | 503.373 | 3 | 0.56 | |||
| 2019-11-20 | 8613 etc rela | 丸三証券 | 537 | 527 | 530 | 536 | 500.571 | 3 | 0.563 | |||
| 2019-11-19 | 8613 etc rela | 丸三証券 | 536 | 530 | 531 | 533 | 497.77 | 3 | 0.566 | |||
| 2019-11-18 | 8613 etc rela | 丸三証券 | 532 | 528 | 530 | 530 | 494.968 | 3 | 0.569 | |||
| 2019-11-15 | 8613 etc rela | 丸三証券 | 527 | 514 | 516 | 527 | 492.166 | 14 | 2.729 | |||
| 2019-11-14 | 8613 etc rela | 丸三証券 | 527 | 511 | 525 | 513 | 479.092 | -12 | -2.286 | |||
| 2019-11-13 | 8613 etc rela | 丸三証券 | 530 | 524 | 530 | 525 | 490.298 | -5 | -0.943 | |||
| 2019-11-12 | 8613 etc rela | 丸三証券 | 532 | 521 | 527 | 530 | 494.968 | 8 | 1.533 | |||
| 2019-11-11 | 8613 etc rela | 丸三証券 | 533 | 522 | 532 | 522 | 487.497 | -9 | -1.695 | |||
| 2019-11-08 | 8613 etc rela | 丸三証券 | 539 | 529 | 534 | 531 | 495.902 | -1 | -0.188 | |||
| 2019-11-07 | 8613 etc rela | 丸三証券 | 538 | 531 | 538 | 532 | 496.836 | -8 | -1.481 | |||
| 2019-11-06 | 8613 etc rela | 丸三証券 | 550 | 538 | 548 | 540 | 504.307 | -10 | -1.818 | |||
| 2019-11-05 | 8613 etc rela | 丸三証券 | 550 | 531 | 531 | 550 | 513.646 | 23 | 4.364 | |||
| 2019-11-01 | 8613 etc rela | 丸三証券 | 527 | 517 | 518 | 527 | 492.166 | 3 | 0.573 | |||
| 2019-10-31 | 8613 etc rela | 丸三証券 | 533 | 518 | 533 | 524 | 489.365 | -7 | -1.318 | |||
| 2019-10-30 | 8613 etc rela | 丸三証券 | 533 | 520 | 531 | 531 | 495.902 | -3 | -0.562 | |||
| 2019-10-29 | 8613 etc rela | 丸三証券 | 543 | 530 | 532 | 534 | 498.704 | -1 | -0.187 | |||
| 2019-10-28 | 8613 etc rela | 丸三証券 | 535 | 530 | 530 | 535 | 499.637 | 8 | 1.518 | |||
| 2019-10-25 | 8613 etc rela | 丸三証券 | 530 | 524 | 529 | 527 | 492.166 | 0 | 0 | |||
| 2019-10-24 | 8613 etc rela | 丸三証券 | 536 | 525 | 536 | 527 | 492.166 | -7 | -1.311 | |||
| 2019-10-23 | 8613 etc rela | 丸三証券 | 538 | 526 | 528 | 534 | 498.704 | 9 | 1.714 | |||
| 2019-10-21 | 8613 etc rela | 丸三証券 | 528 | 515 | 515 | 525 | 490.298 | 12 | 2.339 | |||
| 2019-10-18 | 8613 etc rela | 丸三証券 | 523 | 511 | 511 | 513 | 479.092 | 7 | 1.383 | |||
| 2019-10-17 | 8613 etc rela | 丸三証券 | 515 | 506 | 508 | 506 | 472.554 | -3 | -0.589 | |||
| 2019-10-16 | 8613 etc rela | 丸三証券 | 510 | 502 | 506 | 509 | 475.356 | 11 | 2.209 | |||
| 2019-10-15 | 8613 etc rela | 丸三証券 | 503 | 493 | 493 | 498 | 465.083 | 8 | 1.633 | |||
| 2019-10-11 | 8613 etc rela | 丸三証券 | 491 | 486 | 489 | 490 | 457.612 | 5 | 1.031 | |||
| 2019-10-10 | 8613 etc rela | 丸三証券 | 489 | 484 | 487 | 485 | 452.942 | -4 | -0.818 | |||
| 2019-10-09 | 8613 etc rela | 丸三証券 | 493 | 487 | 490 | 489 | 456.678 | -7 | -1.411 | |||
| 2019-10-08 | 8613 etc rela | 丸三証券 | 500 | 489 | 489 | 496 | 463.215 | 13 | 2.692 | |||
| 2019-10-07 | 8613 etc rela | 丸三証券 | 493 | 480 | 493 | 483 | 451.075 | -6 | -1.227 | |||
| 2019-10-04 | 8613 etc rela | 丸三証券 | 491 | 481 | 491 | 489 | 456.678 | -8 | -1.61 | |||
| 2019-10-03 | 8613 etc rela | 丸三証券 | 509 | 494 | 508 | 497 | 464.149 | -23 | -4.423 | |||
| 2019-10-02 | 8613 etc rela | 丸三証券 | 524 | 506 | 506 | 520 | 485.629 | 8 | 1.562 | |||
| 2019-10-01 | 8613 etc rela | 丸三証券 | 514 | 500 | 500 | 512 | 478.158 | 14 | 2.811 | |||
| 2019-09-30 | 8613 etc rela | 丸三証券 | 502 | 493 | 497 | 498 | 465.083 | 0 | 0 | |||
| 2019-09-27 | 8613 etc rela | 丸三証券 | 511 | 497 | 505 | 498 | 465.083 | -21 | -4.046 | |||
| 2019-09-26 | 8613 etc rela | 丸三証券 | 520 | 513 | 514 | 519 | 480.026 | 3 | 0.581 | |||
| 2019-09-25 | 8613 etc rela | 丸三証券 | 527 | 514 | 527 | 516 | 477.251 | -5 | -0.96 | |||
| 2019-09-24 | 8613 etc rela | 丸三証券 | 535 | 521 | 523 | 521 | 481.875 | -1 | -0.192 | |||
| 2019-09-20 | 8613 etc rela | 丸三証券 | 530 | 522 | 526 | 522 | 482.8 | -6 | -1.136 | |||
| 2019-09-19 | 8613 etc rela | 丸三証券 | 529 | 518 | 518 | 528 | 488.35 | 11 | 2.128 | |||
| 2019-09-18 | 8613 etc rela | 丸三証券 | 535 | 516 | 535 | 517 | 478.176 | -19 | -3.545 | |||
| 2019-09-17 | 8613 etc rela | 丸三証券 | 537 | 527 | 528 | 536 | 495.749 | 4 | 0.752 | |||
| 2019-09-13 | 8613 etc rela | 丸三証券 | 535 | 526 | 535 | 532 | 492.049 | -4 | -0.746 | |||
| 2019-09-12 | 8613 etc rela | 丸三証券 | 543 | 531 | 543 | 536 | 495.749 | 3 | 0.563 | |||
| 2019-09-11 | 8613 etc rela | 丸三証券 | 534 | 513 | 513 | 533 | 492.974 | 27 | 5.336 | |||
| 2019-09-10 | 8613 etc rela | 丸三証券 | 510 | 493 | 493 | 506 | 468.002 | 16 | 3.265 | |||
| 2019-09-09 | 8613 etc rela | 丸三証券 | 490 | 483 | 486 | 490 | 453.203 | 5 | 1.031 | |||
| 2019-09-06 | 8613 etc rela | 丸三証券 | 495 | 485 | 490 | 485 | 448.579 | -3 | -0.615 | |||
| 2019-09-05 | 8613 etc rela | 丸三証券 | 489 | 473 | 474 | 488 | 451.353 | 16 | 3.39 | |||
| 2019-09-04 | 8613 etc rela | 丸三証券 | 479 | 471 | 478 | 472 | 436.555 | -11 | -2.277 | |||
| 2019-09-03 | 8613 etc rela | 丸三証券 | 483 | 478 | 480 | 483 | 446.729 | 1 | 0.207 | |||
| 2019-09-02 | 8613 etc rela | 丸三証券 | 488 | 480 | 480 | 482 | 445.804 | 0 | 0 | |||
| 2019-08-30 | 8613 etc rela | 丸三証券 | 483 | 470 | 481 | 482 | 445.804 | 9 | 1.903 | |||
| 2019-08-29 | 8613 etc rela | 丸三証券 | 483 | 468 | 480 | 473 | 437.48 | -11 | -2.273 | |||
| 2019-08-28 | 8613 etc rela | 丸三証券 | 498 | 483 | 498 | 484 | 447.654 | -20 | -3.968 | |||
| 2019-08-27 | 8613 etc rela | 丸三証券 | 506 | 489 | 493 | 504 | 466.152 | 18 | 3.704 | |||
| 2019-08-26 | 8613 etc rela | 丸三証券 | 495 | 486 | 495 | 486 | 449.504 | -19 | -3.762 | |||
| 2019-08-23 | 8613 etc rela | 丸三証券 | 506 | 500 | 500 | 505 | 467.077 | 6 | 1.202 | |||
| 2019-08-22 | 8613 etc rela | 丸三証券 | 512 | 499 | 509 | 499 | 461.527 | -7 | -1.383 | |||
| 2019-08-21 | 8613 etc rela | 丸三証券 | 512 | 506 | 511 | 506 | 468.002 | -14 | -2.692 | |||
| 2019-08-20 | 8613 etc rela | 丸三証券 | 520 | 510 | 510 | 520 | 480.95 | 9 | 1.761 | |||
| 2019-08-19 | 8613 etc rela | 丸三証券 | 516 | 504 | 510 | 511 | 472.626 | 8 | 1.59 | |||
| 2019-08-16 | 8613 etc rela | 丸三証券 | 511 | 500 | 501 | 503 | 465.227 | 0 | 0 | |||
| 2019-08-15 | 8613 etc rela | 丸三証券 | 504 | 499 | 501 | 503 | 465.227 | -8 | -1.566 | |||
| 2019-08-14 | 8613 etc rela | 丸三証券 | 511 | 505 | 508 | 511 | 472.626 | 6 | 1.188 | |||
| 2019-08-13 | 8613 etc rela | 丸三証券 | 508 | 501 | 501 | 505 | 467.077 | -4 | -0.786 | |||
| 2019-08-09 | 8613 etc rela | 丸三証券 | 510 | 504 | 505 | 509 | 470.776 | 9 | 1.8 | |||
| 2019-08-08 | 8613 etc rela | 丸三証券 | 505 | 500 | 503 | 500 | 462.452 | -3 | -0.596 | |||
| 2019-08-07 | 8613 etc rela | 丸三証券 | 513 | 503 | 506 | 503 | 465.227 | -4 | -0.789 | |||
| 2019-08-06 | 8613 etc rela | 丸三証券 | 507 | 483 | 484 | 507 | 468.927 | 5 | 0.996 | |||
| 2019-08-05 | 8613 etc rela | 丸三証券 | 522 | 500 | 522 | 502 | 464.302 | -26 | -4.924 | |||
| 2019-08-02 | 8613 etc rela | 丸三証券 | 541 | 525 | 541 | 528 | 488.35 | -16 | -2.941 | |||
| 2019-08-01 | 8613 etc rela | 丸三証券 | 549 | 541 | 543 | 544 | 503.148 | -5 | -0.911 | |||
| 2019-07-31 | 8613 etc rela | 丸三証券 | 557 | 545 | 551 | 549 | 507.773 | -5 | -0.903 | |||
| 2019-07-30 | 8613 etc rela | 丸三証券 | 558 | 549 | 551 | 554 | 512.397 | -1 | -0.18 | |||
| 2019-07-29 | 8613 etc rela | 丸三証券 | 555 | 551 | 554 | 555 | 513.322 | 1 | 0.181 | |||
| 2019-07-26 | 8613 etc rela | 丸三証券 | 557 | 550 | 553 | 554 | 512.397 | -3 | -0.539 | |||
| 2019-07-25 | 8613 etc rela | 丸三証券 | 561 | 556 | 559 | 557 | 515.172 | 4 | 0.723 | |||
| 2019-07-24 | 8613 etc rela | 丸三証券 | 560 | 553 | 560 | 553 | 511.472 | -5 | -0.896 | |||
| 2019-07-23 | 8613 etc rela | 丸三証券 | 561 | 553 | 555 | 558 | 516.097 | 4 | 0.722 | |||
| 2019-07-22 | 8613 etc rela | 丸三証券 | 561 | 554 | 558 | 554 | 512.397 | -6 | -1.071 | |||
| 2019-07-19 | 8613 etc rela | 丸三証券 | 562 | 549 | 550 | 560 | 517.947 | 14 | 2.564 | |||
| 2019-07-18 | 8613 etc rela | 丸三証券 | 566 | 546 | 565 | 546 | 504.998 | -23 | -4.042 | |||
| 2019-07-17 | 8613 etc rela | 丸三証券 | 583 | 569 | 569 | 569 | 526.271 | -1 | -0.175 | |||
| 2019-07-16 | 8613 etc rela | 丸三証券 | 573 | 566 | 570 | 570 | 527.196 | 0 | 0 | |||
| 2019-07-12 | 8613 etc rela | 丸三証券 | 572 | 566 | 570 | 570 | 527.196 | 1 | 0.176 | |||
| 2019-07-11 | 8613 etc rela | 丸三証券 | 570 | 563 | 568 | 569 | 526.271 | 2 | 0.353 | |||
| 2019-07-10 | 8613 etc rela | 丸三証券 | 570 | 566 | 570 | 567 | 524.421 | -4 | -0.701 | |||
| 2019-07-09 | 8613 etc rela | 丸三証券 | 581 | 571 | 576 | 571 | 528.121 | -6 | -1.04 | |||
| 2019-07-08 | 8613 etc rela | 丸三証券 | 584 | 577 | 579 | 577 | 533.67 | -6 | -1.029 | |||
| 2019-07-05 | 8613 etc rela | 丸三証券 | 588 | 581 | 588 | 583 | 539.219 | -8 | -1.354 | |||
| 2019-07-04 | 8613 etc rela | 丸三証券 | 594 | 585 | 585 | 591 | 546.619 | 10 | 1.721 | |||
| 2019-07-03 | 8613 etc rela | 丸三証券 | 584 | 571 | 573 | 581 | 537.37 | 6 | 1.043 | |||
| 2019-07-02 | 8613 etc rela | 丸三証券 | 576 | 569 | 574 | 575 | 531.82 | 0 | 0 | |||
| 2019-07-01 | 8613 etc rela | 丸三証券 | 577 | 569 | 573 | 575 | 531.82 | 16 | 2.862 | |||
| 2019-06-28 | 8613 etc rela | 丸三証券 | 570 | 558 | 570 | 559 | 517.022 | -11 | -1.93 | |||
| 2019-06-27 | 8613 etc rela | 丸三証券 | 571 | 557 | 557 | 570 | 527.196 | 12 | 2.151 | |||
| 2019-06-26 | 8613 etc rela | 丸三証券 | 561 | 556 | 558 | 558 | 516.097 | -4 | -0.712 | |||
| 2019-06-25 | 8613 etc rela | 丸三証券 | 574 | 559 | 574 | 562 | 519.796 | -9 | -1.576 | |||
| 2019-06-24 | 8613 etc rela | 丸三証券 | 581 | 571 | 579 | 571 | 528.121 | -11 | -1.89 | |||
| 2019-06-21 | 8613 etc rela | 丸三証券 | 584 | 572 | 574 | 582 | 538.294 | 4 | 0.692 | |||
| 2019-06-20 | 8613 etc rela | 丸三証券 | 581 | 572 | 575 | 578 | 534.595 | -3 | -0.516 | |||
| 2019-06-19 | 8613 etc rela | 丸三証券 | 581 | 571 | 573 | 581 | 537.37 | 18 | 3.197 | |||
| 2019-06-18 | 8613 etc rela | 丸三証券 | 579 | 562 | 579 | 563 | 520.721 | -16 | -2.763 | |||
| 2019-06-17 | 8613 etc rela | 丸三証券 | 586 | 579 | 583 | 579 | 535.52 | -6 | -1.026 | |||
| 2019-06-14 | 8613 etc rela | 丸三証券 | 587 | 572 | 576 | 585 | 541.069 | 11 | 1.916 | |||
| 2019-06-13 | 8613 etc rela | 丸三証券 | 578 | 568 | 573 | 574 | 530.895 | -4 | -0.692 | |||
| 2019-06-12 | 8613 etc rela | 丸三証券 | 596 | 578 | 596 | 578 | 534.595 | -23 | -3.827 | |||
| 2019-06-11 | 8613 etc rela | 丸三証券 | 608 | 585 | 585 | 601 | 555.868 | 18 | 3.087 | |||
| 2019-06-10 | 8613 etc rela | 丸三証券 | 589 | 580 | 584 | 583 | 539.219 | 1 | 0.172 | |||
| 2019-06-07 | 8613 etc rela | 丸三証券 | 583 | 566 | 570 | 582 | 538.294 | 10 | 1.748 | |||
| 2019-06-06 | 8613 etc rela | 丸三証券 | 583 | 572 | 575 | 572 | 529.045 | -2 | -0.348 | |||
| 2019-06-05 | 8613 etc rela | 丸三証券 | 577 | 567 | 569 | 574 | 530.895 | 13 | 2.317 | |||
| 2019-06-04 | 8613 etc rela | 丸三証券 | 564 | 544 | 545 | 561 | 518.872 | 18 | 3.315 | |||
| 2019-06-03 | 8613 etc rela | 丸三証券 | 557 | 542 | 551 | 543 | 502.223 | -21 | -3.723 | |||
| 2019-05-31 | 8613 etc rela | 丸三証券 | 573 | 563 | 572 | 564 | 521.646 | -14 | -2.422 | |||
| 2019-05-30 | 8613 etc rela | 丸三証券 | 580 | 574 | 579 | 578 | 534.595 | -3 | -0.516 | |||
| 2019-05-29 | 8613 etc rela | 丸三証券 | 590 | 576 | 586 | 581 | 537.37 | -14 | -2.353 | |||
| 2019-05-28 | 8613 etc rela | 丸三証券 | 600 | 586 | 590 | 595 | 550.318 | 3 | 0.507 | |||
| 2019-05-27 | 8613 etc rela | 丸三証券 | 599 | 587 | 595 | 592 | 547.544 | -2 | -0.337 | |||
| 2019-05-24 | 8613 etc rela | 丸三証券 | 597 | 580 | 585 | 594 | 549.393 | 4 | 0.678 | |||
| 2019-05-23 | 8613 etc rela | 丸三証券 | 603 | 588 | 600 | 590 | 545.694 | -15 | -2.479 | |||
| 2019-05-22 | 8613 etc rela | 丸三証券 | 609 | 603 | 605 | 605 | 559.567 | 2 | 0.332 | |||
| 2019-05-21 | 8613 etc rela | 丸三証券 | 611 | 602 | 606 | 603 | 557.718 | -10 | -1.631 | |||
| 2019-05-20 | 8613 etc rela | 丸三証券 | 617 | 603 | 603 | 613 | 566.967 | 8 | 1.322 | |||
| 2019-05-17 | 8613 etc rela | 丸三証券 | 608 | 596 | 600 | 605 | 559.567 | 11 | 1.852 | |||
| 2019-05-16 | 8613 etc rela | 丸三証券 | 598 | 588 | 598 | 594 | 549.393 | -7 | -1.165 | |||
| 2019-05-15 | 8613 etc rela | 丸三証券 | 603 | 594 | 600 | 601 | 555.868 | 1 | 0.167 | |||
| 2019-05-14 | 8613 etc rela | 丸三証券 | 600 | 577 | 589 | 600 | 554.943 | -2 | -0.332 | |||
| 2019-05-13 | 8613 etc rela | 丸三証券 | 614 | 599 | 610 | 602 | 556.793 | -13 | -2.114 | |||
| 2019-05-10 | 8613 etc rela | 丸三証券 | 627 | 606 | 607 | 615 | 568.816 | 6 | 0.985 | |||
| 2019-05-09 | 8613 etc rela | 丸三証券 | 615 | 605 | 610 | 609 | 563.267 | -7 | -1.136 | |||
| 2019-05-08 | 8613 etc rela | 丸三証券 | 618 | 604 | 616 | 616 | 569.741 | -7 | -1.124 | |||
| 2019-05-07 | 8613 etc rela | 丸三証券 | 632 | 618 | 624 | 623 | 576.216 | -7 | -1.111 | |||
| 2019-04-26 | 8613 etc rela | 丸三証券 | 650 | 624 | 640 | 630 | 582.69 | -19 | -2.928 | |||
| 2019-04-25 | 8613 etc rela | 丸三証券 | 652 | 640 | 651 | 649 | 600.263 | -5 | -0.765 | |||
| 2019-04-24 | 8613 etc rela | 丸三証券 | 668 | 653 | 664 | 654 | 604.888 | -15 | -2.242 | |||
| 2019-04-23 | 8613 etc rela | 丸三証券 | 670 | 656 | 656 | 669 | 618.761 | 10 | 1.517 | |||
| 2019-04-22 | 8613 etc rela | 丸三証券 | 661 | 650 | 657 | 659 | 609.512 | 2 | 0.304 | |||
| 2019-04-19 | 8613 etc rela | 丸三証券 | 670 | 655 | 658 | 657 | 607.662 | 0 | 0 | |||
| 2019-04-18 | 8613 etc rela | 丸三証券 | 675 | 657 | 674 | 657 | 607.662 | -15 | -2.232 | |||
| 2019-04-17 | 8613 etc rela | 丸三証券 | 679 | 667 | 668 | 672 | 621.536 | 9 | 1.357 | |||
| 2019-04-16 | 8613 etc rela | 丸三証券 | 675 | 660 | 661 | 663 | 613.212 | -8 | -1.192 | |||
| 2019-04-15 | 8613 etc rela | 丸三証券 | 673 | 656 | 656 | 671 | 620.611 | 19 | 2.914 | |||
| 2019-04-12 | 8613 etc rela | 丸三証券 | 658 | 652 | 655 | 652 | 603.038 | -5 | -0.761 | |||
| 2019-04-11 | 8613 etc rela | 丸三証券 | 664 | 655 | 662 | 657 | 607.662 | -8 | -1.203 | |||
| 2019-04-10 | 8613 etc rela | 丸三証券 | 668 | 661 | 664 | 665 | 615.062 | -4 | -0.598 | |||
| 2019-04-09 | 8613 etc rela | 丸三証券 | 673 | 666 | 670 | 669 | 618.761 | 0 | 0 | |||
| 2019-04-08 | 8613 etc rela | 丸三証券 | 675 | 667 | 669 | 669 | 618.761 | 2 | 0.3 | |||
| 2019-04-05 | 8613 etc rela | 丸三証券 | 669 | 661 | 661 | 667 | 616.911 | 5 | 0.755 | |||
| 2019-04-04 | 8613 etc rela | 丸三証券 | 667 | 655 | 658 | 662 | 612.287 | 5 | 0.761 | |||
| 2019-04-03 | 8613 etc rela | 丸三証券 | 660 | 651 | 653 | 657 | 607.662 | -3 | -0.455 | |||
| 2019-04-02 | 8613 etc rela | 丸三証券 | 675 | 657 | 674 | 660 | 610.437 | -6 | -0.901 | |||
| 2019-04-01 | 8613 etc rela | 丸三証券 | 669 | 656 | 656 | 666 | 615.987 | 12 | 1.835 | |||
| 2019-03-29 | 8613 etc rela | 丸三証券 | 660 | 648 | 654 | 654 | 604.888 | -2 | -0.305 | |||
| 2019-03-28 | 8613 etc rela | 丸三証券 | 673 | 652 | 673 | 656 | 606.737 | -18 | -2.671 | |||
| 2019-03-27 | 8613 etc rela | 丸三証券 | 694 | 673 | 691 | 674 | 623.386 | -19 | -2.742 | |||
| 2019-03-26 | 8613 etc rela | 丸三証券 | 699 | 681 | 683 | 693 | 631.71 | 11 | 1.613 | |||
| 2019-03-25 | 8613 etc rela | 丸三証券 | 693 | 673 | 691 | 682 | 621.683 | -17 | -2.432 | |||
| 2019-03-22 | 8613 etc rela | 丸三証券 | 707 | 693 | 694 | 699 | 637.179 | 2 | 0.287 | |||
| 2019-03-20 | 8613 etc rela | 丸三証券 | 732 | 689 | 731 | 697 | 635.356 | -32 | -4.39 | |||
| 2019-03-19 | 8613 etc rela | 丸三証券 | 750 | 725 | 749 | 729 | 664.526 | -27 | -3.571 | |||
| 2019-03-18 | 8613 etc rela | 丸三証券 | 803 | 741 | 800 | 756 | 689.138 | -57 | -7.011 | |||
| 2019-03-15 | 8613 etc rela | 丸三証券 | 815 | 811 | 811 | 813 | 741.097 | 2 | 0.247 | |||
| 2019-03-14 | 8613 etc rela | 丸三証券 | 814 | 809 | 814 | 811 | 739.274 | 2 | 0.247 | |||
| 2019-03-13 | 8613 etc rela | 丸三証券 | 819 | 806 | 816 | 809 | 737.451 | -5 | -0.614 | |||
| 2019-03-12 | 8613 etc rela | 丸三証券 | 819 | 809 | 810 | 814 | 742.008 | 7 | 0.867 | |||
| 2019-03-11 | 8613 etc rela | 丸三証券 | 813 | 805 | 808 | 807 | 735.628 | -1 | -0.124 | |||
| 2019-03-08 | 8613 etc rela | 丸三証券 | 813 | 802 | 809 | 808 | 736.539 | -11 | -1.343 | |||
| 2019-03-07 | 8613 etc rela | 丸三証券 | 822 | 816 | 818 | 819 | 746.566 | 0 | 0 | |||
| 2019-03-06 | 8613 etc rela | 丸三証券 | 826 | 819 | 825 | 819 | 746.566 | -3 | -0.365 | |||
| 2019-03-05 | 8613 etc rela | 丸三証券 | 823 | 815 | 822 | 822 | 749.301 | -1 | -0.122 | |||
| 2019-03-04 | 8613 etc rela | 丸三証券 | 828 | 820 | 825 | 823 | 750.213 | 2 | 0.244 | |||
| 2019-03-01 | 8613 etc rela | 丸三証券 | 835 | 816 | 834 | 821 | 748.389 | -10 | -1.203 | |||
| 2019-02-28 | 8613 etc rela | 丸三証券 | 837 | 831 | 837 | 831 | 757.505 | -3 | -0.36 | |||
| 2019-02-27 | 8613 etc rela | 丸三証券 | 836 | 828 | 828 | 834 | 760.24 | 9 | 1.091 | |||
| 2019-02-26 | 8613 etc rela | 丸三証券 | 828 | 820 | 820 | 825 | 752.036 | 7 | 0.856 | |||
| 2019-02-25 | 8613 etc rela | 丸三証券 | 819 | 814 | 816 | 818 | 745.655 | 7 | 0.863 | |||
| 2019-02-22 | 8613 etc rela | 丸三証券 | 816 | 810 | 815 | 811 | 739.274 | -7 | -0.856 | |||
| 2019-02-21 | 8613 etc rela | 丸三証券 | 822 | 811 | 822 | 818 | 745.655 | 1 | 0.122 | |||
| 2019-02-20 | 8613 etc rela | 丸三証券 | 822 | 816 | 820 | 817 | 744.743 | -2 | -0.244 | |||
| 2019-02-19 | 8613 etc rela | 丸三証券 | 822 | 814 | 815 | 819 | 746.566 | 6 | 0.738 | |||
| 2019-02-18 | 8613 etc rela | 丸三証券 | 814 | 807 | 807 | 813 | 741.097 | 13 | 1.625 | |||
| 2019-02-15 | 8613 etc rela | 丸三証券 | 802 | 789 | 797 | 800 | 729.247 | 0 | 0 | |||
| 2019-02-14 | 8613 etc rela | 丸三証券 | 804 | 796 | 797 | 800 | 729.247 | 3 | 0.376 | |||
| 2019-02-13 | 8613 etc rela | 丸三証券 | 808 | 796 | 801 | 797 | 726.512 | -4 | -0.499 | |||
| 2019-02-12 | 8613 etc rela | 丸三証券 | 803 | 792 | 792 | 801 | 730.158 | 10 | 1.264 | |||
| 2019-02-08 | 8613 etc rela | 丸三証券 | 797 | 786 | 792 | 791 | 721.043 | -8 | -1.001 | |||
| 2019-02-07 | 8613 etc rela | 丸三証券 | 808 | 798 | 808 | 799 | 728.335 | -10 | -1.236 | |||
| 2019-02-06 | 8613 etc rela | 丸三証券 | 810 | 802 | 805 | 809 | 737.451 | 10 | 1.252 | |||
| 2019-02-05 | 8613 etc rela | 丸三証券 | 801 | 795 | 801 | 799 | 728.335 | -2 | -0.25 | |||
| 2019-02-04 | 8613 etc rela | 丸三証券 | 801 | 792 | 793 | 801 | 730.158 | 10 | 1.264 | |||
| 2019-02-01 | 8613 etc rela | 丸三証券 | 804 | 790 | 804 | 791 | 721.043 | -10 | -1.248 | |||
| 2019-01-31 | 8613 etc rela | 丸三証券 | 808 | 800 | 801 | 801 | 730.158 | 5 | 0.628 | |||
| 2019-01-30 | 8613 etc rela | 丸三証券 | 816 | 796 | 815 | 796 | 725.6 | -20 | -2.451 | |||
| 2019-01-29 | 8613 etc rela | 丸三証券 | 817 | 807 | 812 | 816 | 743.832 | 6 | 0.741 | |||
| 2019-01-28 | 8613 etc rela | 丸三証券 | 824 | 810 | 824 | 810 | 738.362 | -9 | -1.099 | |||
| 2019-01-25 | 8613 etc rela | 丸三証券 | 829 | 818 | 829 | 819 | 746.566 | -1 | -0.122 | |||
| 2019-01-24 | 8613 etc rela | 丸三証券 | 824 | 814 | 819 | 820 | 747.478 | 1 | 0.122 | |||
| 2019-01-23 | 8613 etc rela | 丸三証券 | 826 | 813 | 820 | 819 | 746.566 | -7 | -0.847 | |||
| 2019-01-22 | 8613 etc rela | 丸三証券 | 836 | 826 | 831 | 826 | 752.947 | -5 | -0.602 | |||
| 2019-01-21 | 8613 etc rela | 丸三証券 | 840 | 831 | 835 | 831 | 757.505 | -1 | -0.12 | |||
| 2019-01-18 | 8613 etc rela | 丸三証券 | 833 | 822 | 822 | 832 | 758.417 | 13 | 1.587 | |||
| 2019-01-17 | 8613 etc rela | 丸三証券 | 820 | 808 | 808 | 819 | 746.566 | 17 | 2.12 | |||
| 2019-01-16 | 8613 etc rela | 丸三証券 | 807 | 793 | 799 | 802 | 731.07 | 6 | 0.754 | |||
| 2019-01-15 | 8613 etc rela | 丸三証券 | 796 | 782 | 787 | 796 | 725.6 | 5 | 0.632 | |||
| 2019-01-11 | 8613 etc rela | 丸三証券 | 799 | 789 | 799 | 791 | 721.043 | -5 | -0.628 | |||
| 2019-01-10 | 8613 etc rela | 丸三証券 | 799 | 784 | 791 | 796 | 725.6 | 0 | 0 | |||
| 2019-01-09 | 8613 etc rela | 丸三証券 | 803 | 791 | 794 | 796 | 725.6 | 5 | 0.632 | |||
| 2019-01-08 | 8613 etc rela | 丸三証券 | 796 | 788 | 795 | 791 | 721.043 | 0 | 0 | |||
| 2019-01-07 | 8613 etc rela | 丸三証券 | 802 | 783 | 784 | 791 | 721.043 | 27 | 3.534 | |||
| 2019-01-04 | 8613 etc rela | 丸三証券 | 767 | 746 | 752 | 764 | 696.431 | -3 | -0.391 | |||
| 2018-12-31 | 8613 etc rela | 丸三証券 | 767 | 767 | 767 | 767 | 699.165 | 0 | 0 | |||
| 2018-12-28 | 8613 etc rela | 丸三証券 | 780 | 766 | 778 | 767 | 699.165 | -15 | -1.918 | |||
| 2018-12-27 | 8613 etc rela | 丸三証券 | 793 | 767 | 770 | 782 | 712.839 | 39 | 5.249 | |||
| 2018-12-26 | 8613 etc rela | 丸三証券 | 750 | 727 | 730 | 743 | 677.288 | 20 | 2.766 | |||
| 2018-12-25 | 8613 etc rela | 丸三証券 | 736 | 712 | 733 | 723 | 659.057 | -38 | -4.993 | |||
| 2018-12-24 | 8613 etc rela | 丸三証券 | 761 | 761 | 761 | 761 | 693.696 | 0 | 0 | |||
| 2018-12-21 | 8613 etc rela | 丸三証券 | 780 | 756 | 778 | 761 | 693.696 | -28 | -3.549 | |||
| 2018-12-20 | 8613 etc rela | 丸三証券 | 808 | 787 | 808 | 789 | 719.22 | -25 | -3.071 | |||
| 2018-12-19 | 8613 etc rela | 丸三証券 | 829 | 812 | 829 | 814 | 742.008 | -13 | -1.572 | |||
| 2018-12-18 | 8613 etc rela | 丸三証券 | 842 | 827 | 841 | 827 | 753.859 | -18 | -2.13 | |||
| 2018-12-17 | 8613 etc rela | 丸三証券 | 856 | 844 | 856 | 845 | 770.267 | -11 | -1.285 | |||
| 2018-12-14 | 8613 etc rela | 丸三証券 | 867 | 856 | 867 | 856 | 780.294 | -9 | -1.04 | |||
| 2018-12-13 | 8613 etc rela | 丸三証券 | 868 | 858 | 859 | 865 | 788.498 | 7 | 0.816 | |||
| 2018-12-12 | 8613 etc rela | 丸三証券 | 858 | 842 | 846 | 858 | 782.117 | 21 | 2.509 | |||
| 2018-12-11 | 8613 etc rela | 丸三証券 | 856 | 834 | 854 | 837 | 762.974 | -16 | -1.876 | |||
| 2018-12-10 | 8613 etc rela | 丸三証券 | 865 | 853 | 865 | 853 | 777.559 | -19 | -2.179 | |||
| 2018-12-07 | 8613 etc rela | 丸三証券 | 874 | 865 | 870 | 872 | 794.879 | 8 | 0.926 | |||
| 2018-12-06 | 8613 etc rela | 丸三証券 | 871 | 861 | 871 | 864 | 787.586 | -12 | -1.37 | |||
| 2018-12-05 | 8613 etc rela | 丸三証券 | 882 | 870 | 881 | 876 | 798.525 | -10 | -1.129 | |||
| 2018-12-04 | 8613 etc rela | 丸三証券 | 907 | 886 | 905 | 886 | 807.641 | -18 | -1.991 | |||
| 2018-12-03 | 8613 etc rela | 丸三証券 | 905 | 893 | 893 | 904 | 824.049 | 10 | 1.119 | |||
| 2018-11-30 | 8613 etc rela | 丸三証券 | 899 | 890 | 896 | 894 | 814.933 | -4 | -0.445 | |||
| 2018-11-29 | 8613 etc rela | 丸三証券 | 907 | 898 | 900 | 898 | 818.579 | 2 | 0.223 | |||
| 2018-11-28 | 8613 etc rela | 丸三証券 | 898 | 890 | 890 | 896 | 816.756 | 6 | 0.674 | |||
| 2018-11-27 | 8613 etc rela | 丸三証券 | 896 | 886 | 889 | 890 | 811.287 | 5 | 0.565 | |||
| 2018-11-26 | 8613 etc rela | 丸三証券 | 887 | 880 | 880 | 885 | 806.729 | 0 | 0 | |||
| 2018-11-23 | 8613 etc rela | 丸三証券 | 885 | 885 | 885 | 885 | 806.729 | 0 | 0 | |||
| 2018-11-22 | 8613 etc rela | 丸三証券 | 887 | 873 | 883 | 885 | 806.729 | 5 | 0.568 | |||
| 2018-11-21 | 8613 etc rela | 丸三証券 | 882 | 871 | 880 | 880 | 802.171 | -7 | -0.789 | |||
| 2018-11-20 | 8613 etc rela | 丸三証券 | 888 | 880 | 885 | 887 | 808.552 | -1 | -0.113 | |||
| 2018-11-19 | 8613 etc rela | 丸三証券 | 892 | 885 | 885 | 888 | 809.464 | 2 | 0.226 | |||
| 2018-11-16 | 8613 etc rela | 丸三証券 | 896 | 885 | 895 | 886 | 807.641 | -10 | -1.116 | |||
| 2018-11-15 | 8613 etc rela | 丸三証券 | 897 | 888 | 892 | 896 | 816.756 | 2 | 0.224 | |||
| 2018-11-14 | 8613 etc rela | 丸三証券 | 907 | 894 | 900 | 894 | 814.933 | -7 | -0.777 | |||
| 2018-11-13 | 8613 etc rela | 丸三証券 | 906 | 895 | 906 | 901 | 821.314 | -10 | -1.098 | |||
| 2018-11-12 | 8613 etc rela | 丸三証券 | 915 | 907 | 908 | 911 | 830.43 | 1 | 0.11 | |||
| 2018-11-09 | 8613 etc rela | 丸三証券 | 917 | 908 | 910 | 910 | 829.518 | 2 | 0.22 | |||
| 2018-11-08 | 8613 etc rela | 丸三証券 | 917 | 907 | 910 | 908 | 827.695 | 11 | 1.226 | |||
| 2018-11-07 | 8613 etc rela | 丸三証券 | 913 | 895 | 900 | 897 | 817.668 | 0 | 0 | |||
| 2018-11-06 | 8613 etc rela | 丸三証券 | 901 | 889 | 890 | 897 | 817.668 | 15 | 1.701 | |||
| 2018-11-05 | 8613 etc rela | 丸三証券 | 890 | 879 | 885 | 882 | 803.994 | -5 | -0.564 | |||
| 2018-11-02 | 8613 etc rela | 丸三証券 | 889 | 869 | 870 | 887 | 808.552 | 14 | 1.604 | |||
| 2018-11-01 | 8613 etc rela | 丸三証券 | 877 | 862 | 869 | 873 | 795.79 | 4 | 0.46 | |||
| 2018-10-31 | 8613 etc rela | 丸三証券 | 874 | 866 | 874 | 869 | 792.144 | 0 | 0 | |||
| 2018-10-30 | 8613 etc rela | 丸三証券 | 870 | 845 | 845 | 869 | 792.144 | 20 | 2.356 | |||
| 2018-10-29 | 8613 etc rela | 丸三証券 | 886 | 849 | 871 | 849 | 773.913 | -21 | -2.414 | |||
| 2018-10-26 | 8613 etc rela | 丸三証券 | 878 | 863 | 877 | 870 | 793.056 | -3 | -0.344 | |||
| 2018-10-25 | 8613 etc rela | 丸三証券 | 886 | 870 | 886 | 873 | 795.79 | -27 | -3 | |||
| 2018-10-24 | 8613 etc rela | 丸三証券 | 905 | 893 | 900 | 900 | 820.403 | 5 | 0.559 | |||
| 2018-10-23 | 8613 etc rela | 丸三証券 | 907 | 892 | 907 | 895 | 815.845 | -17 | -1.864 | |||
| 2018-10-22 | 8613 etc rela | 丸三証券 | 918 | 906 | 910 | 912 | 831.341 | 2 | 0.22 | |||
| 2018-10-19 | 8613 etc rela | 丸三証券 | 911 | 904 | 908 | 910 | 829.518 | -5 | -0.546 | |||
| 2018-10-18 | 8613 etc rela | 丸三証券 | 932 | 914 | 926 | 915 | 834.076 | -9 | -0.974 | |||
| 2018-10-17 | 8613 etc rela | 丸三証券 | 929 | 916 | 919 | 924 | 842.28 | 18 | 1.987 | |||
| 2018-10-16 | 8613 etc rela | 丸三証券 | 919 | 901 | 915 | 906 | 825.872 | -12 | -1.307 | |||
| 2018-10-15 | 8613 etc rela | 丸三証券 | 932 | 918 | 932 | 918 | 836.811 | -13 | -1.396 | |||
| 2018-10-12 | 8613 etc rela | 丸三証券 | 943 | 930 | 941 | 931 | 848.661 | -13 | -1.377 | |||
| 2018-10-11 | 8613 etc rela | 丸三証券 | 955 | 939 | 950 | 944 | 860.511 | -25 | -2.58 | |||
| 2018-10-10 | 8613 etc rela | 丸三証券 | 977 | 965 | 967 | 969 | 883.3 | 3 | 0.311 | |||
| 2018-10-09 | 8613 etc rela | 丸三証券 | 977 | 963 | 963 | 966 | 880.565 | -6 | -0.617 | |||
| 2018-10-08 | 8613 etc rela | 丸三証券 | 972 | 972 | 972 | 972 | 886.035 | 0 | 0 | |||
| 2018-10-05 | 8613 etc rela | 丸三証券 | 980 | 956 | 956 | 972 | 886.035 | 16 | 1.674 | |||
| 2018-10-04 | 8613 etc rela | 丸三証券 | 971 | 955 | 962 | 956 | 871.45 | -2 | -0.209 | |||
| 2018-10-03 | 8613 etc rela | 丸三証券 | 962 | 952 | 958 | 958 | 873.273 | 2 | 0.209 | |||
| 2018-10-02 | 8613 etc rela | 丸三証券 | 967 | 955 | 962 | 956 | 871.45 | -3 | -0.313 | |||
| 2018-10-01 | 8613 etc rela | 丸三証券 | 966 | 955 | 960 | 959 | 874.184 | -8 | -0.827 | |||
| 2018-09-28 | 8613 etc rela | 丸三証券 | 978 | 965 | 966 | 967 | 881.477 | 7 | 0.729 | |||
| 2018-09-27 | 8613 etc rela | 丸三証券 | 972 | 960 | 965 | 960 | 875.096 | -9 | -0.929 | |||
| 2018-09-26 | 8613 etc rela | 丸三証券 | 973 | 958 | 969 | 969 | 883.3 | -18 | -1.824 | |||
| 2018-09-25 | 8613 etc rela | 丸三証券 | 988 | 980 | 986 | 987 | 890.593 | 4 | 0.407 | |||
| 2018-09-24 | 8613 etc rela | 丸三証券 | 983 | 983 | 983 | 983 | 886.983 | 0 | 0 | |||
| 2018-09-21 | 8613 etc rela | 丸三証券 | 983 | 975 | 975 | 983 | 886.983 | 10 | 1.028 | |||
| 2018-09-20 | 8613 etc rela | 丸三証券 | 975 | 967 | 971 | 973 | 877.96 | 5 | 0.517 | |||
| 2018-09-19 | 8613 etc rela | 丸三証券 | 979 | 967 | 973 | 968 | 873.448 | 1 | 0.103 | |||
| 2018-09-18 | 8613 etc rela | 丸三証券 | 970 | 955 | 959 | 967 | 872.546 | 12 | 1.257 | |||
| 2018-09-17 | 8613 etc rela | 丸三証券 | 955 | 955 | 955 | 955 | 861.718 | 0 | 0 | |||
| 2018-09-14 | 8613 etc rela | 丸三証券 | 958 | 950 | 952 | 955 | 861.718 | 4 | 0.421 | |||
| 2018-09-13 | 8613 etc rela | 丸三証券 | 959 | 947 | 948 | 951 | 858.109 | 3 | 0.316 | |||
| 2018-09-12 | 8613 etc rela | 丸三証券 | 956 | 944 | 956 | 948 | 855.402 | -8 | -0.837 | |||
| 2018-09-11 | 8613 etc rela | 丸三証券 | 957 | 941 | 941 | 956 | 862.62 | 10 | 1.057 | |||
| 2018-09-10 | 8613 etc rela | 丸三証券 | 950 | 943 | 944 | 946 | 853.597 | 2 | 0.212 | |||
| 2018-09-07 | 8613 etc rela | 丸三証券 | 949 | 940 | 948 | 944 | 851.793 | -6 | -0.632 | |||
| 2018-09-06 | 8613 etc rela | 丸三証券 | 953 | 946 | 949 | 950 | 857.207 | -5 | -0.524 | |||
| 2018-09-05 | 8613 etc rela | 丸三証券 | 959 | 948 | 948 | 955 | 861.718 | 6 | 0.632 | |||
| 2018-09-04 | 8613 etc rela | 丸三証券 | 954 | 945 | 945 | 949 | 856.304 | 4 | 0.423 | |||
| 2018-09-03 | 8613 etc rela | 丸三証券 | 957 | 942 | 955 | 945 | 852.695 | -5 | -0.526 | |||
| 2018-08-31 | 8613 etc rela | 丸三証券 | 957 | 948 | 952 | 950 | 857.207 | -3 | -0.315 | |||
| 2018-08-30 | 8613 etc rela | 丸三証券 | 965 | 953 | 960 | 953 | 859.914 | 0 | 0 | |||
| 2018-08-29 | 8613 etc rela | 丸三証券 | 959 | 945 | 945 | 953 | 859.914 | 10 | 1.06 | |||
| 2018-08-28 | 8613 etc rela | 丸三証券 | 950 | 943 | 948 | 943 | 850.89 | 3 | 0.319 | |||
| 2018-08-27 | 8613 etc rela | 丸三証券 | 946 | 939 | 939 | 940 | 848.183 | 1 | 0.106 | |||
| 2018-08-24 | 8613 etc rela | 丸三証券 | 943 | 936 | 939 | 939 | 847.281 | 2 | 0.213 | |||
| 2018-08-23 | 8613 etc rela | 丸三証券 | 940 | 933 | 937 | 937 | 845.476 | -1 | -0.107 | |||
| 2018-08-22 | 8613 etc rela | 丸三証券 | 941 | 926 | 931 | 938 | 846.379 | 5 | 0.536 | |||
| 2018-08-21 | 8613 etc rela | 丸三証券 | 937 | 931 | 933 | 933 | 841.867 | -4 | -0.427 | |||
| 2018-08-20 | 8613 etc rela | 丸三証券 | 940 | 928 | 931 | 937 | 845.476 | 6 | 0.644 | |||
| 2018-08-17 | 8613 etc rela | 丸三証券 | 934 | 924 | 930 | 931 | 840.062 | 3 | 0.323 | |||
| 2018-08-16 | 8613 etc rela | 丸三証券 | 929 | 906 | 915 | 928 | 837.355 | 9 | 0.979 | |||
| 2018-08-15 | 8613 etc rela | 丸三証券 | 929 | 918 | 924 | 919 | 829.235 | -5 | -0.541 | |||
| 2018-08-14 | 8613 etc rela | 丸三証券 | 924 | 913 | 917 | 924 | 833.746 | 13 | 1.427 | |||
| 2018-08-13 | 8613 etc rela | 丸三証券 | 920 | 911 | 920 | 911 | 822.016 | -15 | -1.62 | |||
| 2018-08-10 | 8613 etc rela | 丸三証券 | 930 | 925 | 928 | 926 | 835.551 | -3 | -0.323 | |||
| 2018-08-09 | 8613 etc rela | 丸三証券 | 934 | 928 | 931 | 929 | 838.258 | -3 | -0.322 | |||
| 2018-08-08 | 8613 etc rela | 丸三証券 | 942 | 931 | 942 | 932 | 840.965 | -7 | -0.745 | |||
| 2018-08-07 | 8613 etc rela | 丸三証券 | 942 | 928 | 933 | 939 | 847.281 | 5 | 0.535 | |||
| 2018-08-06 | 8613 etc rela | 丸三証券 | 940 | 928 | 933 | 934 | 842.769 | -1 | -0.107 | |||
| 2018-08-03 | 8613 etc rela | 丸三証券 | 944 | 934 | 944 | 935 | 843.672 | -10 | -1.058 | |||
| 2018-08-02 | 8613 etc rela | 丸三証券 | 950 | 942 | 944 | 945 | 852.695 | 2 | 0.212 | |||
| 2018-08-01 | 8613 etc rela | 丸三証券 | 945 | 933 | 943 | 943 | 850.89 | 7 | 0.748 | |||
| 2018-07-31 | 8613 etc rela | 丸三証券 | 980 | 936 | 980 | 936 | 844.574 | -48 | -4.878 | |||
| 2018-07-30 | 8613 etc rela | 丸三証券 | 991 | 983 | 990 | 984 | 887.885 | -7 | -0.706 | |||
| 2018-07-27 | 8613 etc rela | 丸三証券 | 1002 | 988 | 995 | 991 | 894.202 | -5 | -0.502 | |||
| 2018-07-26 | 8613 etc rela | 丸三証券 | 997 | 992 | 994 | 996 | 898.713 | 4 | 0.403 | |||
| 2018-07-25 | 8613 etc rela | 丸三証券 | 995 | 991 | 995 | 992 | 895.104 | -3 | -0.302 | |||
| 2018-07-24 | 8613 etc rela | 丸三証券 | 1002 | 993 | 1000 | 995 | 897.811 | 2 | 0.201 | |||
| 2018-07-23 | 8613 etc rela | 丸三証券 | 1000 | 989 | 992 | 993 | 896.006 | 1 | 0.101 | |||
| 2018-07-20 | 8613 etc rela | 丸三証券 | 1001 | 991 | 1000 | 992 | 895.104 | -12 | -1.195 | |||
| 2018-07-19 | 8613 etc rela | 丸三証券 | 1008 | 999 | 1000 | 1004 | 905.932 | 7 | 0.702 | |||
| 2018-07-18 | 8613 etc rela | 丸三証券 | 1002 | 994 | 997 | 997 | 899.616 | -1 | -0.1 | |||
| 2018-07-17 | 8613 etc rela | 丸三証券 | 1003 | 996 | 996 | 998 | 900.518 | 3 | 0.302 | |||
| 2018-07-16 | 8613 etc rela | 丸三証券 | 995 | 995 | 995 | 995 | 897.811 | 0 | 0 | |||
| 2018-07-13 | 8613 etc rela | 丸三証券 | 998 | 991 | 998 | 995 | 897.811 | 0 | 0 | |||
| 2018-07-12 | 8613 etc rela | 丸三証券 | 997 | 991 | 997 | 995 | 897.811 | 0 | 0 | |||
| 2018-07-11 | 8613 etc rela | 丸三証券 | 998 | 986 | 996 | 995 | 897.811 | -1 | -0.1 | |||
| 2018-07-10 | 8613 etc rela | 丸三証券 | 1011 | 996 | 1007 | 996 | 898.713 | -11 | -1.092 | |||
| 2018-07-09 | 8613 etc rela | 丸三証券 | 1008 | 1001 | 1006 | 1007 | 908.639 | 3 | 0.299 | |||
| 2018-07-06 | 8613 etc rela | 丸三証券 | 1006 | 995 | 997 | 1004 | 905.932 | 7 | 0.702 | |||
| 2018-07-05 | 8613 etc rela | 丸三証券 | 1008 | 996 | 1008 | 997 | 899.616 | -11 | -1.091 | |||
| 2018-07-04 | 8613 etc rela | 丸三証券 | 1012 | 1005 | 1005 | 1008 | 909.541 | -1 | -0.099 | |||
| 2018-07-03 | 8613 etc rela | 丸三証券 | 1014 | 1004 | 1005 | 1009 | 910.444 | 4 | 0.398 | |||
| 2018-07-02 | 8613 etc rela | 丸三証券 | 1019 | 1005 | 1017 | 1005 | 906.834 | -13 | -1.277 | |||
| 2018-06-29 | 8613 etc rela | 丸三証券 | 1021 | 1014 | 1018 | 1018 | 918.565 | 0 | 0 | |||
| 2018-06-28 | 8613 etc rela | 丸三証券 | 1022 | 1014 | 1016 | 1018 | 918.565 | -6 | -0.586 | |||
| 2018-06-27 | 8613 etc rela | 丸三証券 | 1028 | 1012 | 1014 | 1024 | 923.979 | 8 | 0.787 | |||
| 2018-06-26 | 8613 etc rela | 丸三証券 | 1018 | 1005 | 1010 | 1016 | 916.76 | -1 | -0.098 | |||
| 2018-06-25 | 8613 etc rela | 丸三証券 | 1033 | 1015 | 1033 | 1017 | 917.662 | -19 | -1.834 | |||
| 2018-06-22 | 8613 etc rela | 丸三証券 | 1037 | 1011 | 1027 | 1036 | 934.806 | 23 | 2.27 | |||
| 2018-06-21 | 8613 etc rela | 丸三証券 | 1027 | 1013 | 1018 | 1013 | 914.053 | -4 | -0.393 | |||
| 2018-06-20 | 8613 etc rela | 丸三証券 | 1018 | 1000 | 1004 | 1017 | 917.662 | 13 | 1.295 | |||
| 2018-06-19 | 8613 etc rela | 丸三証券 | 1014 | 1001 | 1007 | 1004 | 905.932 | -8 | -0.791 | |||
| 2018-06-18 | 8613 etc rela | 丸三証券 | 1018 | 1006 | 1018 | 1012 | 913.151 | -6 | -0.589 | |||
| 2018-06-15 | 8613 etc rela | 丸三証券 | 1026 | 1017 | 1023 | 1018 | 918.565 | -5 | -0.489 | |||
| 2018-06-14 | 8613 etc rela | 丸三証券 | 1029 | 1017 | 1020 | 1023 | 923.076 | 3 | 0.294 | |||
| 2018-06-13 | 8613 etc rela | 丸三証券 | 1031 | 1019 | 1025 | 1020 | 920.369 | -7 | -0.682 | |||
| 2018-06-12 | 8613 etc rela | 丸三証券 | 1031 | 1024 | 1027 | 1027 | 926.685 | 5 | 0.489 | |||
| 2018-06-11 | 8613 etc rela | 丸三証券 | 1026 | 1015 | 1024 | 1022 | 922.174 | -4 | -0.39 | |||
| 2018-06-08 | 8613 etc rela | 丸三証券 | 1033 | 1026 | 1026 | 1026 | 925.783 | -5 | -0.485 | |||
| 2018-06-07 | 8613 etc rela | 丸三証券 | 1031 | 1016 | 1017 | 1031 | 930.295 | 14 | 1.377 | |||
| 2018-06-06 | 8613 etc rela | 丸三証券 | 1024 | 1015 | 1017 | 1017 | 917.662 | -2 | -0.196 | |||
| 2018-06-05 | 8613 etc rela | 丸三証券 | 1028 | 1015 | 1027 | 1019 | 919.467 | -7 | -0.682 | |||
| 2018-06-04 | 8613 etc rela | 丸三証券 | 1034 | 1020 | 1030 | 1026 | 925.783 | 9 | 0.885 | |||
| 2018-06-01 | 8613 etc rela | 丸三証券 | 1020 | 1003 | 1003 | 1017 | 917.662 | 12 | 1.194 | |||
| 2018-05-31 | 8613 etc rela | 丸三証券 | 1016 | 1001 | 1015 | 1005 | 906.834 | -1 | -0.099 | |||
| 2018-05-30 | 8613 etc rela | 丸三証券 | 1009 | 1000 | 1009 | 1006 | 907.737 | -11 | -1.082 | |||
| 2018-05-29 | 8613 etc rela | 丸三証券 | 1022 | 1010 | 1015 | 1017 | 917.662 | -3 | -0.294 | |||
| 2018-05-28 | 8613 etc rela | 丸三証券 | 1024 | 1014 | 1020 | 1020 | 920.369 | 0 | 0 | |||
| 2018-05-25 | 8613 etc rela | 丸三証券 | 1031 | 1018 | 1031 | 1020 | 920.369 | -6 | -0.585 | |||
| 2018-05-24 | 8613 etc rela | 丸三証券 | 1032 | 1023 | 1029 | 1026 | 925.783 | -7 | -0.678 | |||
| 2018-05-23 | 8613 etc rela | 丸三証券 | 1035 | 1026 | 1030 | 1033 | 932.099 | 3 | 0.291 | |||
| 2018-05-22 | 8613 etc rela | 丸三証券 | 1033 | 1026 | 1029 | 1030 | 929.392 | 1 | 0.097 | |||
| 2018-05-21 | 8613 etc rela | 丸三証券 | 1034 | 1028 | 1030 | 1029 | 928.49 | -2 | -0.194 | |||
| 2018-05-18 | 8613 etc rela | 丸三証券 | 1033 | 1028 | 1030 | 1031 | 930.295 | 3 | 0.292 | |||
| 2018-05-17 | 8613 etc rela | 丸三証券 | 1028 | 1022 | 1026 | 1028 | 927.588 | 1 | 0.097 | |||
| 2018-05-16 | 8613 etc rela | 丸三証券 | 1034 | 1026 | 1028 | 1027 | 926.685 | -3 | -0.291 | |||
| 2018-05-15 | 8613 etc rela | 丸三証券 | 1039 | 1030 | 1035 | 1030 | 929.392 | -4 | -0.387 | |||
| 2018-05-14 | 8613 etc rela | 丸三証券 | 1037 | 1022 | 1026 | 1034 | 933.002 | 9 | 0.878 | |||
| 2018-05-11 | 8613 etc rela | 丸三証券 | 1025 | 1016 | 1016 | 1025 | 924.881 | 9 | 0.886 | |||
| 2018-05-10 | 8613 etc rela | 丸三証券 | 1019 | 1013 | 1015 | 1016 | 916.76 | 3 | 0.296 | |||
| 2018-05-09 | 8613 etc rela | 丸三証券 | 1020 | 1010 | 1015 | 1013 | 914.053 | -1 | -0.099 | |||
| 2018-05-08 | 8613 etc rela | 丸三証券 | 1026 | 1012 | 1021 | 1014 | 914.955 | -7 | -0.686 | |||
| 2018-05-07 | 8613 etc rela | 丸三証券 | 1029 | 1019 | 1029 | 1021 | 921.271 | -13 | -1.257 | |||
| 2018-05-04 | 8613 etc rela | 丸三証券 | 1034 | 1034 | 1034 | 1034 | 933.002 | 0 | 0 | |||
| 2018-05-03 | 8613 etc rela | 丸三証券 | 1034 | 1034 | 1034 | 1034 | 933.002 | 0 | 0 | |||
| 2018-05-02 | 8613 etc rela | 丸三証券 | 1036 | 1017 | 1022 | 1034 | 933.002 | 12 | 1.174 | |||
| 2018-05-01 | 8613 etc rela | 丸三証券 | 1044 | 1015 | 1042 | 1022 | 922.174 | -22 | -2.107 | |||
| 2018-04-30 | 8613 etc rela | 丸三証券 | 1044 | 1044 | 1044 | 1044 | 942.025 | 0 | 0 | |||
| 2018-04-27 | 8613 etc rela | 丸三証券 | 1053 | 1038 | 1052 | 1044 | 942.025 | -8 | -0.76 | |||
| 2018-04-26 | 8613 etc rela | 丸三証券 | 1057 | 1048 | 1055 | 1052 | 949.243 | -3 | -0.284 | |||
| 2018-04-25 | 8613 etc rela | 丸三証券 | 1059 | 1048 | 1052 | 1055 | 951.95 | 0 | 0 | |||
| 2018-04-24 | 8613 etc rela | 丸三証券 | 1057 | 1044 | 1047 | 1055 | 951.95 | 17 | 1.638 | |||
| 2018-04-23 | 8613 etc rela | 丸三証券 | 1043 | 1032 | 1038 | 1038 | 936.611 | 0 | 0 | |||
| 2018-04-20 | 8613 etc rela | 丸三証券 | 1043 | 1032 | 1032 | 1038 | 936.611 | 5 | 0.484 | |||
| 2018-04-19 | 8613 etc rela | 丸三証券 | 1042 | 1030 | 1042 | 1033 | 932.099 | -10 | -0.959 | |||
| 2018-04-18 | 8613 etc rela | 丸三証券 | 1047 | 1015 | 1015 | 1043 | 941.123 | 26 | 2.557 | |||
| 2018-04-17 | 8613 etc rela | 丸三証券 | 1059 | 1013 | 1059 | 1017 | 917.662 | -34 | -3.235 | |||
| 2018-04-16 | 8613 etc rela | 丸三証券 | 1062 | 1047 | 1060 | 1051 | 948.341 | -3 | -0.285 | |||
| 2018-04-13 | 8613 etc rela | 丸三証券 | 1060 | 1053 | 1054 | 1054 | 951.048 | 6 | 0.573 | |||
| 2018-04-12 | 8613 etc rela | 丸三証券 | 1050 | 1043 | 1043 | 1048 | 945.634 | 5 | 0.479 | |||
| 2018-04-11 | 8613 etc rela | 丸三証券 | 1047 | 1037 | 1045 | 1043 | 941.123 | 0 | 0 | |||
| 2018-04-10 | 8613 etc rela | 丸三証券 | 1048 | 1027 | 1031 | 1043 | 941.123 | 14 | 1.361 | |||
| 2018-04-09 | 8613 etc rela | 丸三証券 | 1031 | 1021 | 1023 | 1029 | 928.49 | 3 | 0.292 | |||
| 2018-04-06 | 8613 etc rela | 丸三証券 | 1033 | 1023 | 1027 | 1026 | 925.783 | 0 | 0 | |||
| 2018-04-05 | 8613 etc rela | 丸三証券 | 1032 | 1024 | 1029 | 1026 | 925.783 | 0 | 0 | |||
| 2018-04-04 | 8613 etc rela | 丸三証券 | 1028 | 1013 | 1025 | 1026 | 925.783 | 12 | 1.183 | |||
| 2018-04-03 | 8613 etc rela | 丸三証券 | 1018 | 1001 | 1002 | 1014 | 914.955 | 3 | 0.297 | |||
| 2018-04-02 | 8613 etc rela | 丸三証券 | 1014 | 1002 | 1005 | 1011 | 912.248 | 2 | 0.198 | |||
| 2018-03-30 | 8613 etc rela | 丸三証券 | 1020 | 1005 | 1018 | 1009 | 910.444 | -2 | -0.198 | |||
| 2018-03-29 | 8613 etc rela | 丸三証券 | 1030 | 1003 | 1024 | 1011 | 912.248 | -12 | -1.173 | |||
| 2018-03-28 | 8613 etc rela | 丸三証券 | 1024 | 991 | 1003 | 1023 | 923.076 | -55 | -5.102 | |||
| 2018-03-27 | 8613 etc rela | 丸三証券 | 1084 | 1072 | 1075 | 1078 | 959.169 | 13 | 1.221 | |||
| 2018-03-26 | 8613 etc rela | 丸三証券 | 1065 | 1040 | 1048 | 1065 | 947.602 | 14 | 1.332 | |||
| 2018-03-23 | 8613 etc rela | 丸三証券 | 1072 | 1046 | 1060 | 1051 | 935.145 | -27 | -2.505 | |||
| 2018-03-22 | 8613 etc rela | 丸三証券 | 1079 | 1055 | 1059 | 1078 | 959.169 | 23 | 2.18 | |||
| 2018-03-21 | 8613 etc rela | 丸三証券 | 1055 | 1055 | 1055 | 1055 | 938.704 | 0 | 0 | |||
| 2018-03-20 | 8613 etc rela | 丸三証券 | 1055 | 1044 | 1046 | 1055 | 938.704 | 4 | 0.381 | |||
| 2018-03-19 | 8613 etc rela | 丸三証券 | 1057 | 1038 | 1050 | 1051 | 935.145 | 10 | 0.961 | |||
| 2018-03-16 | 8613 etc rela | 丸三証券 | 1044 | 1015 | 1020 | 1041 | 926.248 | 31 | 3.069 | |||
| 2018-03-15 | 8613 etc rela | 丸三証券 | 1011 | 1001 | 1009 | 1010 | 898.665 | -2 | -0.198 | |||
| 2018-03-14 | 8613 etc rela | 丸三証券 | 1021 | 1009 | 1017 | 1012 | 900.444 | -12 | -1.172 | |||
| 2018-03-13 | 8613 etc rela | 丸三証券 | 1024 | 1008 | 1009 | 1024 | 911.122 | 11 | 1.086 | |||
| 2018-03-12 | 8613 etc rela | 丸三証券 | 1015 | 1001 | 1007 | 1013 | 901.334 | 18 | 1.809 | |||
| 2018-03-09 | 8613 etc rela | 丸三証券 | 1016 | 995 | 1009 | 995 | 885.318 | -4 | -0.4 | |||
| 2018-03-08 | 8613 etc rela | 丸三証券 | 1023 | 996 | 1021 | 999 | 888.877 | -18 | -1.77 | |||
| 2018-03-07 | 8613 etc rela | 丸三証券 | 1028 | 1014 | 1020 | 1017 | 904.893 | -4 | -0.392 | |||
| 2018-03-06 | 8613 etc rela | 丸三証券 | 1031 | 1018 | 1028 | 1021 | 908.452 | 6 | 0.591 | |||
| 2018-03-05 | 8613 etc rela | 丸三証券 | 1020 | 1009 | 1018 | 1015 | 903.114 | -2 | -0.197 | |||
| 2018-03-02 | 8613 etc rela | 丸三証券 | 1025 | 1014 | 1020 | 1017 | 904.893 | -19 | -1.834 | |||
| 2018-03-01 | 8613 etc rela | 丸三証券 | 1049 | 1032 | 1049 | 1036 | 921.799 | -15 | -1.427 | |||
| 2018-02-28 | 8613 etc rela | 丸三証券 | 1065 | 1051 | 1059 | 1051 | 935.145 | -12 | -1.129 | |||
| 2018-02-27 | 8613 etc rela | 丸三証券 | 1064 | 1052 | 1057 | 1063 | 945.822 | 9 | 0.854 | |||
| 2018-02-26 | 8613 etc rela | 丸三証券 | 1056 | 1045 | 1051 | 1054 | 937.815 | 15 | 1.444 | |||
| 2018-02-23 | 8613 etc rela | 丸三証券 | 1041 | 1027 | 1027 | 1039 | 924.468 | 14 | 1.366 | |||
| 2018-02-22 | 8613 etc rela | 丸三証券 | 1028 | 1016 | 1025 | 1025 | 912.011 | -7 | -0.678 | |||
| 2018-02-21 | 8613 etc rela | 丸三証券 | 1056 | 1027 | 1053 | 1032 | 918.24 | -13 | -1.244 | |||
| 2018-02-20 | 8613 etc rela | 丸三証券 | 1048 | 1017 | 1017 | 1045 | 929.807 | 30 | 2.956 | |||
| 2018-02-19 | 8613 etc rela | 丸三証券 | 1015 | 997 | 999 | 1015 | 903.114 | 26 | 2.629 | |||
| 2018-02-16 | 8613 etc rela | 丸三証券 | 996 | 984 | 989 | 989 | 879.98 | 8 | 0.815 | |||
| 2018-02-15 | 8613 etc rela | 丸三証券 | 987 | 976 | 980 | 981 | 872.862 | 9 | 0.926 | |||
| 2018-02-14 | 8613 etc rela | 丸三証券 | 998 | 966 | 989 | 972 | 864.854 | -12 | -1.22 | |||
| 2018-02-13 | 8613 etc rela | 丸三証券 | 1015 | 983 | 1013 | 984 | 875.531 | -17 | -1.698 | |||
| 2018-02-12 | 8613 etc rela | 丸三証券 | 1001 | 1001 | 1001 | 1001 | 890.657 | 0 | 0 | |||
| 2018-02-09 | 8613 etc rela | 丸三証券 | 1001 | 976 | 992 | 1001 | 890.657 | -5 | -0.497 | |||
| 2018-02-08 | 8613 etc rela | 丸三証券 | 1017 | 1005 | 1010 | 1006 | 895.106 | 0 | 0 | |||
| 2018-02-07 | 8613 etc rela | 丸三証券 | 1037 | 1006 | 1028 | 1006 | 895.106 | -1 | -0.099 | |||
| 2018-02-06 | 8613 etc rela | 丸三証券 | 1009 | 987 | 1001 | 1007 | 895.996 | -35 | -3.359 | |||
| 2018-02-05 | 8613 etc rela | 丸三証券 | 1045 | 1036 | 1040 | 1042 | 927.137 | -22 | -2.068 | |||
| 2018-02-02 | 8613 etc rela | 丸三証券 | 1069 | 1057 | 1063 | 1064 | 946.712 | -12 | -1.115 | |||
| 2018-02-01 | 8613 etc rela | 丸三証券 | 1077 | 1062 | 1070 | 1076 | 957.39 | 11 | 1.033 | |||
| 2018-01-31 | 8613 etc rela | 丸三証券 | 1078 | 1051 | 1060 | 1065 | 947.602 | 5 | 0.472 | |||
| 2018-01-30 | 8613 etc rela | 丸三証券 | 1071 | 1056 | 1070 | 1060 | 943.153 | -12 | -1.119 | |||
| 2018-01-29 | 8613 etc rela | 丸三証券 | 1082 | 1071 | 1079 | 1072 | 953.83 | -6 | -0.557 | |||
| 2018-01-26 | 8613 etc rela | 丸三証券 | 1091 | 1077 | 1084 | 1078 | 959.169 | -6 | -0.554 | |||
| 2018-01-25 | 8613 etc rela | 丸三証券 | 1093 | 1083 | 1090 | 1084 | 964.508 | -9 | -0.823 | |||
| 2018-01-24 | 8613 etc rela | 丸三証券 | 1104 | 1090 | 1096 | 1093 | 972.516 | -2 | -0.183 | |||
| 2018-01-23 | 8613 etc rela | 丸三証券 | 1106 | 1091 | 1099 | 1095 | 974.295 | 5 | 0.459 | |||
| 2018-01-22 | 8613 etc rela | 丸三証券 | 1093 | 1067 | 1067 | 1090 | 969.846 | 32 | 3.025 | |||
| 2018-01-19 | 8613 etc rela | 丸三証券 | 1062 | 1055 | 1058 | 1058 | 941.374 | 6 | 0.57 | |||
| 2018-01-18 | 8613 etc rela | 丸三証券 | 1074 | 1052 | 1072 | 1052 | 936.035 | -14 | -1.313 | |||
| 2018-01-17 | 8613 etc rela | 丸三証券 | 1071 | 1059 | 1065 | 1066 | 948.492 | -4 | -0.374 | |||
| 2018-01-16 | 8613 etc rela | 丸三証券 | 1080 | 1070 | 1077 | 1070 | 952.051 | -9 | -0.834 | |||
| 2018-01-15 | 8613 etc rela | 丸三証券 | 1080 | 1069 | 1071 | 1079 | 960.059 | 14 | 1.315 | |||
| 2018-01-12 | 8613 etc rela | 丸三証券 | 1069 | 1060 | 1068 | 1065 | 947.602 | -4 | -0.374 | |||
| 2018-01-11 | 8613 etc rela | 丸三証券 | 1069 | 1050 | 1055 | 1069 | 951.161 | 11 | 1.04 | |||
| 2018-01-10 | 8613 etc rela | 丸三証券 | 1064 | 1052 | 1052 | 1058 | 941.374 | 5 | 0.475 | |||
| 2018-01-09 | 8613 etc rela | 丸三証券 | 1056 | 1044 | 1050 | 1053 | 936.925 | 8 | 0.766 | |||
| 2018-01-08 | 8613 etc rela | 丸三証券 | 1045 | 1045 | 1045 | 1045 | 929.807 | 0 | 0 | |||
| 2018-01-05 | 8613 etc rela | 丸三証券 | 1045 | 1029 | 1034 | 1045 | 929.807 | 17 | 1.654 | |||
| 2018-01-04 | 8613 etc rela | 丸三証券 | 1028 | 1019 | 1023 | 1028 | 914.681 | 17 | 1.682 | |||
| 2018-01-03 | 8613 etc rela | 丸三証券 | 1011 | 1011 | 1011 | 1011 | 899.555 | 0 | 0 | |||
| 2018-01-02 | 8613 etc rela | 丸三証券 | 1011 | 1011 | 1011 | 1011 | 899.555 | 0 | 0 | |||
| 2018-01-01 | 8613 etc rela | 丸三証券 | 1011 | 1011 | 1011 | 1011 | 899.555 | 0 | 0 |